Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Materion Corp (NY: MTRN )

101.63 -3.68 (-3.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 132.44 135.00 132.44 134.00 102,890 +3.44(+2.64%)
Feb 28, 2024 129.62 132.41 129.62 130.56 65,338 -0.98(-0.74%)
Feb 27, 2024 131.45 132.79 130.15 131.54 125,315 +1.73(+1.33%)
Feb 26, 2024 129.97 131.91 128.63 129.81 74,447 -1.19(-0.91%)
Feb 23, 2024 131.55 133.00 130.64 131.00 82,108 -0.94(-0.71%)
Feb 22, 2024 129.69 133.79 129.69 131.94 123,768 +1.75(+1.34%)
Feb 21, 2024 130.43 131.03 128.54 130.19 94,243 -0.85(-0.65%)
Feb 20, 2024 134.57 135.47 130.83 131.04 131,022 -6.17(-4.50%)
Feb 16, 2024 137.50 144.59 135.79 137.21 209,832 +0.21(+0.15%)
Feb 15, 2024 126.96 137.02 125.02 137.00 219,356 +13.01(+10.49%)
Feb 14, 2024 120.70 123.99 120.70 123.99 135,547 +4.69(+3.94%)
Feb 13, 2024 121.94 123.90 118.56 119.30 127,168 -6.81(-5.40%)
Feb 12, 2024 124.94 127.57 124.94 126.11 84,563 +1.72(+1.39%)
Feb 09, 2024 121.91 124.78 121.88 124.38 83,590 +3.23(+2.67%)
Feb 08, 2024 118.94 121.16 118.94 121.15 54,143 +1.62(+1.35%)
Feb 07, 2024 119.71 119.98 118.63 119.54 50,554 -0.11(-0.09%)
Feb 06, 2024 117.78 119.96 117.78 119.65 65,738 +2.32(+1.98%)
Feb 05, 2024 118.35 118.43 116.25 117.33 69,967 -2.80(-2.33%)
Feb 02, 2024 118.02 120.27 118.02 120.13 52,550 +0.22(+0.18%)
Feb 01, 2024 116.87 120.27 116.87 119.91 88,316 +3.33(+2.86%)
Jan 31, 2024 119.35 120.30 116.46 116.58 186,531 -2.77(-2.32%)
Jan 30, 2024 117.58 119.37 117.58 119.35 79,373 +0.58(+0.49%)
Jan 29, 2024 115.96 118.86 115.39 118.77 72,299 +3.18(+2.75%)
Jan 26, 2024 115.61 116.77 115.34 115.59 47,964 -0.09(-0.08%)
Jan 25, 2024 118.23 118.23 114.86 115.68 68,728 -0.38(-0.33%)
Jan 24, 2024 121.18 121.26 115.55 116.06 127,117 -2.74(-2.31%)
Jan 23, 2024 120.01 120.34 117.77 118.80 79,227 +0.36(+0.30%)
Jan 22, 2024 119.87 120.74 117.61 118.44 97,192 -1.03(-0.86%)
Jan 19, 2024 120.16 120.17 117.44 119.47 87,834 -0.02(-0.02%)
Jan 18, 2024 118.71 119.82 117.42 119.49 60,631 +2.13(+1.82%)
Jan 17, 2024 114.97 117.66 114.97 117.36 53,214 -0.23(-0.19%)
Jan 16, 2024 119.61 119.90 116.63 117.58 82,472 -3.88(-3.19%)
Jan 12, 2024 121.81 122.90 120.53 121.46 58,201 +1.71(+1.43%)
Jan 11, 2024 120.23 120.23 118.71 119.75 86,045 -1.46(-1.21%)
Jan 10, 2024 120.91 122.04 120.03 121.21 78,068 +0.62(+0.51%)
Jan 09, 2024 121.11 121.51 119.88 120.59 84,008 -2.73(-2.21%)
Jan 08, 2024 121.72 123.51 121.20 123.33 72,388 +0.88(+0.72%)
Jan 05, 2024 122.89 125.12 122.29 122.45 79,211 -1.85(-1.49%)
Jan 04, 2024 124.71 125.35 123.80 124.30 72,630 +0.11(+0.09%)
Jan 03, 2024 126.76 127.16 123.44 124.19 88,070 -3.82(-2.98%)
Jan 02, 2024 128.59 130.04 126.91 128.01 81,852 -1.68(-1.30%)
Dec 29, 2023 130.05 131.32 129.69 129.69 107,504 -1.01(-0.77%)
Dec 28, 2023 130.32 132.06 130.02 130.70 52,658 -0.29(-0.22%)
Dec 27, 2023 129.98 131.18 129.38 130.99 51,005 +1.13(+0.87%)
Dec 26, 2023 128.51 130.16 127.97 129.86 46,692 +1.76(+1.38%)
Dec 22, 2023 126.86 128.92 126.86 128.10 56,976 +1.59(+1.26%)
Dec 21, 2023 125.45 127.07 124.03 126.50 79,449 +3.15(+2.55%)
Dec 20, 2023 125.70 127.83 123.23 123.36 92,533 -3.60(-2.83%)
Dec 19, 2023 123.64 127.29 123.64 126.95 89,682 +3.94(+3.20%)
Dec 18, 2023 123.75 123.85 121.86 123.02 98,919 +0.24(+0.19%)
Dec 15, 2023 123.19 123.61 120.70 122.78 422,254 -0.75(-0.60%)
Dec 14, 2023 122.00 124.52 121.38 123.53 99,114 +4.34(+3.64%)
Dec 13, 2023 115.18 119.91 114.39 119.19 112,705 +3.80(+3.29%)
Dec 12, 2023 117.29 117.29 114.88 115.39 94,313 -1.89(-1.61%)
Dec 11, 2023 113.88 117.30 111.64 117.29 76,222 +2.74(+2.39%)
Dec 08, 2023 113.88 115.50 113.50 114.55 56,603 +0.36(+0.31%)
Dec 07, 2023 112.63 114.21 110.87 114.19 60,443 +2.44(+2.18%)
Dec 06, 2023 114.00 114.71 111.44 111.75 73,862 -0.93(-0.82%)
Dec 05, 2023 115.81 116.50 112.62 112.67 110,908 -3.54(-3.04%)
Dec 04, 2023 113.51 116.22 112.96 116.21 75,972 +1.33(+1.15%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.