Mail

MTRN - Materion Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 21, 2019	60.73	61.66	60.50	61.30	61.30	120,716
Aug 20, 2019	60.02	60.70	59.66	60.17	60.17	128,900
Aug 20, 2019	0.11 Dividend
Aug 19, 2019	59.68	60.77	56.79	60.38	60.27	111,300
Aug 16, 2019	58.10	59.22	56.79	59.12	59.01	79,400
Aug 15, 2019	57.72	58.06	56.99	57.85	57.74	86,000
Aug 14, 2019	58.53	58.95	57.39	57.76	57.65	90,300
Aug 13, 2019	57.87	59.92	57.75	59.42	59.31	131,400
Aug 12, 2019	59.10	59.15	57.88	57.89	57.78	79,100
Aug 09, 2019	59.22	59.78	58.69	58.99	58.88	112,800
Aug 08, 2019	58.83	60.35	58.83	60.00	59.89	149,900
Aug 07, 2019	58.48	59.38	58.27	59.18	59.07	154,200
Aug 06, 2019	58.52	59.14	57.70	58.98	58.87	146,000
Aug 05, 2019	58.74	59.20	57.59	58.37	58.26	124,800
Aug 02, 2019	60.58	61.31	59.14	59.24	59.13	118,000
Aug 01, 2019	61.73	62.94	60.86	61.43	61.32	157,100
Jul 31, 2019	62.28	63.70	61.65	62.13	62.02	277,500
Jul 30, 2019	62.97	63.91	62.20	62.25	62.14	193,200
Jul 29, 2019	63.29	63.94	62.88	63.30	63.18	194,800
Jul 26, 2019	61.27	63.39	61.27	63.05	62.94	189,800
Jul 25, 2019	63.82	65.73	60.41	60.73	60.62	267,900
Jul 24, 2019	62.32	63.74	61.66	63.35	63.23	225,000
Jul 23, 2019	63.65	64.28	62.35	62.85	62.74	114,200
Jul 22, 2019	63.41	64.21	62.73	62.81	62.70	111,000
Jul 19, 2019	63.42	64.18	62.57	63.24	63.12	175,900
Jul 18, 2019	62.86	63.05	62.28	62.96	62.85	119,800
Jul 17, 2019	63.90	64.60	62.76	62.80	62.69	121,100
Jul 16, 2019	63.69	64.59	63.50	64.15	64.03	136,800
Jul 15, 2019	64.70	64.89	63.40	64.06	63.94	183,400
Jul 12, 2019	64.53	65.00	63.90	64.04	63.92	121,900
Jul 11, 2019	64.37	64.88	63.82	64.34	64.22	87,200
Jul 10, 2019	64.98	65.80	64.30	64.37	64.25	102,800
Jul 09, 2019	65.05	65.13	62.75	64.26	64.14	184,600
Jul 08, 2019	66.22	66.52	64.86	65.46	65.34	119,100
Jul 05, 2019	66.05	66.64	65.20	66.13	66.01	98,400
Jul 03, 2019	66.31	66.72	65.67	66.72	66.60	84,100
Jul 02, 2019	67.20	67.20	65.74	66.19	66.07	75,600
Jul 01, 2019	67.91	67.91	66.22	66.65	66.53	104,400
Jun 28, 2019	65.36	67.81	65.36	67.81	67.69	492,700
Jun 27, 2019	65.34	65.99	64.74	65.20	65.08	111,300
Jun 26, 2019	65.62	66.19	64.91	64.94	64.82	106,500
Jun 25, 2019	65.52	66.21	65.21	65.60	65.48	180,200
Jun 24, 2019	67.17	67.63	64.84	65.15	65.03	140,000
Jun 21, 2019	67.08	67.91	67.00	67.10	66.98	251,000
Jun 20, 2019	67.54	68.36	66.78	67.48	67.36	204,600
Jun 19, 2019	67.73	67.73	66.09	66.33	66.21	179,400
Jun 18, 2019	65.13	68.22	64.85	67.84	67.72	133,900
Jun 17, 2019	62.77	65.29	62.77	64.67	64.55	136,600
Jun 14, 2019	64.09	64.90	62.55	62.69	62.58	60,900
Jun 13, 2019	64.26	64.84	63.39	64.37	64.25	85,600
Jun 12, 2019	65.29	65.29	63.41	63.71	63.59	92,500
Jun 11, 2019	64.95	65.36	64.26	65.19	65.07	90,100
Jun 10, 2019	63.08	64.94	63.04	63.96	63.84	71,300
Jun 07, 2019	63.47	64.48	62.70	62.79	62.68	124,200
Jun 06, 2019	63.42	64.48	62.41	63.48	63.36	172,000
Jun 05, 2019	63.47	63.72	62.37	63.41	63.29	70,100
Jun 04, 2019	62.72	63.58	62.10	63.16	63.04	169,700
Jun 03, 2019	60.69	61.97	59.95	61.87	61.76	151,800
May 31, 2019	60.94	61.80	59.88	60.45	60.34	155,100
May 30, 2019	63.45	63.70	61.87	62.04	61.93	87,800
May 29, 2019	63.02	63.84	62.54	63.64	63.52	140,300
May 28, 2019	64.38	64.90	63.80	64.06	63.94	156,200
May 24, 2019	64.12	64.12	63.09	63.85	63.73	117,600
May 23, 2019	65.21	65.21	62.92	63.33	63.21	64,300
May 22, 2019	64.79	65.88	64.32	65.86	65.74	200,700
May 21, 2019	64.24	65.54	63.95	64.94	64.82	201,200
May 20, 2019	65.67	65.92	62.85	63.78	63.66	168,000
May 17, 2019	66.12	67.00	65.68	66.38	66.26	84,100
May 17, 2019	0.11 Dividend
May 16, 2019	66.78	67.49	65.81	66.47	66.24	87,400
May 15, 2019	65.59	66.89	65.57	66.13	65.90	77,400
May 14, 2019	66.94	68.07	65.36	66.40	66.17	89,900
May 13, 2019	67.05	67.72	65.93	66.47	66.24	91,600
May 10, 2019	68.99	69.14	67.92	68.09	67.85	77,000
May 09, 2019	68.30	69.47	67.00	68.92	68.68	129,300
May 08, 2019	70.32	70.77	68.63	68.79	68.55	140,400
May 07, 2019	71.66	71.66	69.46	70.65	70.40	155,100
May 06, 2019	68.40	71.44	68.40	70.96	70.71	176,900
May 03, 2019	69.07	71.97	68.48	70.40	70.16	366,000
May 02, 2019	61.55	71.89	61.00	68.31	68.07	536,400
May 01, 2019	58.23	59.03	57.98	58.13	57.93	246,200
Apr 30, 2019	58.08	58.40	57.35	58.03	57.83	193,000
Apr 29, 2019	57.37	58.27	56.92	58.04	57.84	56,000
Apr 26, 2019	57.55	58.46	57.48	57.62	57.42	114,200
Apr 25, 2019	58.41	58.61	57.29	58.02	57.82	89,800
Apr 24, 2019	58.66	59.41	58.63	58.67	58.47	98,700
Apr 23, 2019	58.12	59.24	58.12	59.21	59.00	119,500
Apr 22, 2019	59.36	59.36	58.19	58.50	58.30	59,800
Apr 18, 2019	60.05	60.41	59.45	59.58	59.37	53,900
Apr 17, 2019	59.08	60.43	58.60	60.24	60.03	115,800
Apr 16, 2019	58.30	59.23	58.30	58.89	58.69	110,300
Apr 15, 2019	58.75	58.79	57.80	58.60	58.40	60,500
Apr 12, 2019	57.88	59.06	57.88	58.39	58.19	57,500
Apr 11, 2019	58.27	58.49	57.68	58.28	58.08	48,400
Apr 10, 2019	57.61	58.79	57.61	58.44	58.24	99,200
Apr 09, 2019	58.14	58.15	57.19	57.44	57.24	78,100
Apr 08, 2019	58.28	58.77	57.21	58.29	58.09	73,800
Apr 05, 2019	57.09	58.13	56.89	57.96	57.76	85,400
Apr 04, 2019	56.36	57.18	56.29	57.01	56.81	120,600
Apr 03, 2019	57.56	57.82	56.73	56.79	56.59	121,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...