Materion Corporation (MTRN)

USD 109.72

(-1.42%)

Historical Prices

Date Open High Low Close Volume
19 Aug, 1981 42.25 42.5 42.0 42.13 6000.00
18 Aug, 1981 43.13 43.25 42.25 42.25 18.3 Thousand
17 Aug, 1981 43.5 43.5 43.13 43.13 9300.00
14 Aug, 1981 43.88 43.88 43.5 43.75 18.9 Thousand
13 Aug, 1981 43.25 44.0 43.25 44.0 46.2 Thousand
12 Aug, 1981 43.0 43.25 43.0 43.13 42.6 Thousand
11 Aug, 1981 42.63 42.88 42.63 42.75 32.1 Thousand
10 Aug, 1981 41.38 42.5 41.25 42.5 21 Thousand
07 Aug, 1981 41.13 41.38 41.13 41.38 8700.00
06 Aug, 1981 40.63 41.0 40.63 41.0 97.8 Thousand