MTRN - Materion Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201960.7361.6660.5061.3061.30120,716
Aug 20, 201960.0260.7059.6660.1760.17128,900
Aug 20, 20190.11 Dividend
Aug 19, 201959.6860.7756.7960.3860.27111,300
Aug 16, 201958.1059.2256.7959.1259.0179,400
Aug 15, 201957.7258.0656.9957.8557.7486,000
Aug 14, 201958.5358.9557.3957.7657.6590,300
Aug 13, 201957.8759.9257.7559.4259.31131,400
Aug 12, 201959.1059.1557.8857.8957.7879,100
Aug 09, 201959.2259.7858.6958.9958.88112,800
Aug 08, 201958.8360.3558.8360.0059.89149,900
Aug 07, 201958.4859.3858.2759.1859.07154,200
Aug 06, 201958.5259.1457.7058.9858.87146,000
Aug 05, 201958.7459.2057.5958.3758.26124,800
Aug 02, 201960.5861.3159.1459.2459.13118,000
Aug 01, 201961.7362.9460.8661.4361.32157,100
Jul 31, 201962.2863.7061.6562.1362.02277,500
Jul 30, 201962.9763.9162.2062.2562.14193,200
Jul 29, 201963.2963.9462.8863.3063.18194,800
Jul 26, 201961.2763.3961.2763.0562.94189,800
Jul 25, 201963.8265.7360.4160.7360.62267,900
Jul 24, 201962.3263.7461.6663.3563.23225,000
Jul 23, 201963.6564.2862.3562.8562.74114,200
Jul 22, 201963.4164.2162.7362.8162.70111,000
Jul 19, 201963.4264.1862.5763.2463.12175,900
Jul 18, 201962.8663.0562.2862.9662.85119,800
Jul 17, 201963.9064.6062.7662.8062.69121,100
Jul 16, 201963.6964.5963.5064.1564.03136,800
Jul 15, 201964.7064.8963.4064.0663.94183,400
Jul 12, 201964.5365.0063.9064.0463.92121,900
Jul 11, 201964.3764.8863.8264.3464.2287,200
Jul 10, 201964.9865.8064.3064.3764.25102,800
Jul 09, 201965.0565.1362.7564.2664.14184,600
Jul 08, 201966.2266.5264.8665.4665.34119,100
Jul 05, 201966.0566.6465.2066.1366.0198,400
Jul 03, 201966.3166.7265.6766.7266.6084,100
Jul 02, 201967.2067.2065.7466.1966.0775,600
Jul 01, 201967.9167.9166.2266.6566.53104,400
Jun 28, 201965.3667.8165.3667.8167.69492,700
Jun 27, 201965.3465.9964.7465.2065.08111,300
Jun 26, 201965.6266.1964.9164.9464.82106,500
Jun 25, 201965.5266.2165.2165.6065.48180,200
Jun 24, 201967.1767.6364.8465.1565.03140,000
Jun 21, 201967.0867.9167.0067.1066.98251,000
Jun 20, 201967.5468.3666.7867.4867.36204,600
Jun 19, 201967.7367.7366.0966.3366.21179,400
Jun 18, 201965.1368.2264.8567.8467.72133,900
Jun 17, 201962.7765.2962.7764.6764.55136,600
Jun 14, 201964.0964.9062.5562.6962.5860,900
Jun 13, 201964.2664.8463.3964.3764.2585,600
Jun 12, 201965.2965.2963.4163.7163.5992,500
Jun 11, 201964.9565.3664.2665.1965.0790,100
Jun 10, 201963.0864.9463.0463.9663.8471,300
Jun 07, 201963.4764.4862.7062.7962.68124,200
Jun 06, 201963.4264.4862.4163.4863.36172,000
Jun 05, 201963.4763.7262.3763.4163.2970,100
Jun 04, 201962.7263.5862.1063.1663.04169,700
Jun 03, 201960.6961.9759.9561.8761.76151,800
May 31, 201960.9461.8059.8860.4560.34155,100
May 30, 201963.4563.7061.8762.0461.9387,800
May 29, 201963.0263.8462.5463.6463.52140,300
May 28, 201964.3864.9063.8064.0663.94156,200
May 24, 201964.1264.1263.0963.8563.73117,600
May 23, 201965.2165.2162.9263.3363.2164,300
May 22, 201964.7965.8864.3265.8665.74200,700
May 21, 201964.2465.5463.9564.9464.82201,200
May 20, 201965.6765.9262.8563.7863.66168,000
May 17, 201966.1267.0065.6866.3866.2684,100
May 17, 20190.11 Dividend
May 16, 201966.7867.4965.8166.4766.2487,400
May 15, 201965.5966.8965.5766.1365.9077,400
May 14, 201966.9468.0765.3666.4066.1789,900
May 13, 201967.0567.7265.9366.4766.2491,600
May 10, 201968.9969.1467.9268.0967.8577,000
May 09, 201968.3069.4767.0068.9268.68129,300
May 08, 201970.3270.7768.6368.7968.55140,400
May 07, 201971.6671.6669.4670.6570.40155,100
May 06, 201968.4071.4468.4070.9670.71176,900
May 03, 201969.0771.9768.4870.4070.16366,000
May 02, 201961.5571.8961.0068.3168.07536,400
May 01, 201958.2359.0357.9858.1357.93246,200
Apr 30, 201958.0858.4057.3558.0357.83193,000
Apr 29, 201957.3758.2756.9258.0457.8456,000
Apr 26, 201957.5558.4657.4857.6257.42114,200
Apr 25, 201958.4158.6157.2958.0257.8289,800
Apr 24, 201958.6659.4158.6358.6758.4798,700
Apr 23, 201958.1259.2458.1259.2159.00119,500
Apr 22, 201959.3659.3658.1958.5058.3059,800
Apr 18, 201960.0560.4159.4559.5859.3753,900
Apr 17, 201959.0860.4358.6060.2460.03115,800
Apr 16, 201958.3059.2358.3058.8958.69110,300
Apr 15, 201958.7558.7957.8058.6058.4060,500
Apr 12, 201957.8859.0657.8858.3958.1957,500
Apr 11, 201958.2758.4957.6858.2858.0848,400
Apr 10, 201957.6158.7957.6158.4458.2499,200
Apr 09, 201958.1458.1557.1957.4457.2478,100
Apr 08, 201958.2858.7757.2158.2958.0973,800
Apr 05, 201957.0958.1356.8957.9657.7685,400
Apr 04, 201956.3657.1856.2957.0156.81120,600
Apr 03, 201957.5657.8256.7356.7956.59121,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...