Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Materion Corp (NY: MTRN )

117.00 +1.86 (+1.62%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	116.43	117.78	116.01	117.00	102,056	+1.86(+1.62%)
May 16, 2024	115.22	115.67	114.45	115.14	61,255	-0.51(-0.44%)
May 15, 2024	113.41	115.92	111.60	115.65	107,377	+3.49(+3.11%)
May 14, 2024	114.11	114.11	111.66	112.16	57,341	-0.03(-0.03%)
May 13, 2024	116.03	116.03	111.97	112.19	89,884	-3.53(-3.05%)
May 10, 2024	114.18	116.22	112.75	115.72	131,828	+2.73(+2.42%)
May 09, 2024	110.21	113.74	110.21	112.99	67,247	+3.51(+3.21%)
May 08, 2024	107.78	110.01	107.78	109.48	82,001	+0.06(+0.05%)
May 07, 2024	107.54	111.56	107.54	109.42	173,074	+1.46(+1.35%)
May 06, 2024	108.43	108.84	106.74	107.96	170,715	+0.73(+0.68%)
May 03, 2024	111.47	111.65	105.65	107.23	212,111	-2.59(-2.36%)
May 02, 2024	109.10	112.79	107.73	109.82	246,619	-5.20(-4.52%)
May 01, 2024	115.87	118.21	114.55	115.02	90,833	+0.08(+0.07%)
Apr 30, 2024	119.34	119.34	114.75	114.94	97,638	-5.78(-4.79%)
Apr 29, 2024	120.40	121.75	120.08	120.72	60,935	+1.32(+1.11%)
Apr 26, 2024	119.57	120.83	118.43	119.40	91,656	+0.77(+0.65%)
Apr 25, 2024	117.59	119.30	116.95	118.63	95,914	+0.17(+0.14%)
Apr 24, 2024	119.88	120.29	117.83	118.46	99,538	-1.49(-1.24%)
Apr 23, 2024	116.55	120.14	116.55	119.95	101,263	+2.39(+2.03%)
Apr 22, 2024	119.17	119.60	117.47	117.56	72,445	-1.92(-1.61%)
Apr 19, 2024	119.50	121.55	119.09	119.48	85,846	-0.27(-0.23%)
Apr 18, 2024	121.00	121.47	118.35	119.75	103,712	-1.13(-0.93%)
Apr 17, 2024	123.88	124.53	120.88	120.88	72,801	-1.09(-0.89%)
Apr 16, 2024	123.43	125.41	121.32	121.97	70,444	-3.06(-2.45%)
Apr 15, 2024	126.83	126.97	123.12	125.03	91,755	-0.41(-0.33%)
Apr 12, 2024	127.25	129.60	123.77	125.44	109,864	-1.88(-1.48%)
Apr 11, 2024	124.25	127.34	123.79	127.32	96,539	+3.52(+2.84%)
Apr 10, 2024	122.92	124.14	121.01	123.80	141,704	-2.95(-2.33%)
Apr 09, 2024	125.64	126.76	124.69	126.75	64,950	+1.60(+1.28%)
Apr 08, 2024	127.10	127.10	124.73	125.15	52,311	-0.56(-0.45%)
Apr 05, 2024	125.70	126.39	125.00	125.71	69,217	-0.17(-0.14%)
Apr 04, 2024	128.49	128.79	124.94	125.88	151,682	-1.20(-0.94%)
Apr 03, 2024	122.83	127.16	122.83	127.08	208,687	+3.37(+2.72%)
Apr 02, 2024	124.47	125.35	123.31	123.71	164,237	-1.80(-1.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Materion Corp (NY: MTRN )

Historical Prices