Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materion Corporation (NY: MTRN )

99.54 -0.45 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 98.68 101.53 98.50 99.54 751,428 -0.58(-0.58%)
Dec 19, 2024 100.85 102.02 99.30 100.12 94,027 -0.20(-0.20%)
Dec 18, 2024 106.74 107.73 99.45 100.33 118,773 -6.24(-5.86%)
Dec 17, 2024 106.77 108.37 105.57 106.57 99,675 -1.57(-1.45%)
Dec 16, 2024 110.08 110.60 107.43 108.14 89,118 -2.46(-2.22%)
Dec 13, 2024 110.67 111.57 109.00 110.60 82,380 -0.92(-0.82%)
Dec 12, 2024 112.80 112.80 110.65 111.52 41,482 -2.00(-1.76%)
Dec 11, 2024 115.04 115.50 113.24 113.52 66,229 +0.22(+0.19%)
Dec 10, 2024 114.50 114.95 111.18 113.30 65,420 -1.40(-1.22%)
Dec 09, 2024 112.13 118.31 112.13 114.70 76,200 +3.73(+3.36%)
Dec 06, 2024 111.78 112.12 110.56 110.97 58,972 -0.41(-0.37%)
Dec 05, 2024 114.06 114.78 110.93 111.38 62,624 -3.08(-2.69%)
Dec 04, 2024 115.47 115.74 113.06 114.46 74,282 +0.08(+0.07%)
Dec 03, 2024 118.70 119.10 114.30 114.38 70,804 -3.58(-3.03%)
Dec 02, 2024 116.45 118.60 114.79 117.96 64,051 +2.34(+2.02%)
Nov 29, 2024 115.94 116.62 115.00 115.62 58,293 +0.01(+0.01%)
Nov 27, 2024 115.84 118.16 115.17 115.61 63,734 +0.27(+0.23%)
Nov 26, 2024 117.48 118.66 114.07 115.34 69,820 -3.35(-2.82%)
Nov 25, 2024 117.53 120.78 117.53 118.69 113,000 +1.93(+1.65%)
Nov 22, 2024 113.39 117.03 113.39 116.76 104,000 +3.79(+3.35%)
Nov 21, 2024 113.36 115.06 112.82 112.97 62,660 +0.60(+0.53%)
Nov 20, 2024 111.00 112.37 109.53 112.37 71,058 +0.87(+0.78%)
Nov 19, 2024 111.07 112.12 109.28 111.50 106,080 -1.64(-1.45%)
Nov 18, 2024 115.00 115.45 113.13 113.14 81,317 -1.30(-1.14%)
Nov 15, 2024 118.03 118.31 113.24 114.44 90,648 -2.47(-2.11%)
Nov 14, 2024 119.77 121.16 116.17 116.91 120,110 -2.84(-2.37%)
Nov 13, 2024 119.18 123.07 117.97 119.75 162,633 +0.84(+0.71%)
Nov 12, 2024 118.66 119.88 118.38 118.91 105,426 -1.17(-0.97%)
Nov 11, 2024 119.75 121.25 119.36 120.08 73,168 +0.87(+0.73%)
Nov 08, 2024 117.35 119.61 116.87 119.21 94,106 +1.60(+1.36%)
Nov 07, 2024 118.72 118.77 115.30 117.61 106,168 -1.50(-1.26%)
Nov 06, 2024 114.87 121.46 114.87 119.11 159,288 +10.70(+9.87%)
Nov 05, 2024 105.31 108.73 105.19 108.41 58,003 +2.51(+2.37%)
Nov 04, 2024 104.56 106.96 104.51 105.90 78,990 +0.96(+0.91%)
Nov 01, 2024 103.04 106.64 102.64 104.94 83,992 +3.43(+3.37%)
Oct 31, 2024 103.98 104.51 101.51 101.52 88,134 -3.67(-3.49%)
Oct 30, 2024 106.31 110.52 105.19 105.19 79,193 -1.28(-1.20%)
Oct 29, 2024 104.19 106.47 103.92 106.47 79,366 +2.01(+1.92%)
Oct 28, 2024 104.37 105.29 103.58 104.46 58,759 +0.74(+0.71%)
Oct 25, 2024 104.81 106.18 103.24 103.72 43,603 -0.49(-0.47%)
Oct 24, 2024 103.52 104.37 101.04 104.21 85,259 +0.75(+0.72%)
Oct 23, 2024 102.78 103.87 101.77 103.46 45,993 +0.15(+0.14%)
Oct 22, 2024 104.73 104.73 102.90 103.31 44,826 -1.50(-1.43%)
Oct 21, 2024 105.44 105.44 103.17 104.81 74,419 -0.67(-0.63%)
Oct 18, 2024 107.76 108.26 105.48 105.48 52,359 -1.56(-1.46%)
Oct 17, 2024 107.53 107.70 106.17 107.04 56,641 +0.00(+0.00%)
Oct 16, 2024 106.64 108.40 105.61 107.04 87,931 +2.16(+2.06%)
Oct 15, 2024 104.93 106.75 104.64 104.88 89,134 -0.76(-0.72%)
Oct 14, 2024 104.23 105.66 103.03 105.64 73,727 +0.58(+0.55%)
Oct 11, 2024 104.45 105.76 104.45 105.06 60,622 +1.35(+1.30%)
Oct 10, 2024 106.18 106.18 103.04 103.71 104,325 -2.89(-2.71%)
Oct 09, 2024 104.89 106.90 104.20 106.60 62,713 +1.46(+1.39%)
Oct 08, 2024 103.39 105.22 102.62 105.14 105,546 +1.37(+1.32%)
Oct 07, 2024 104.29 105.23 102.51 103.77 110,946 -1.60(-1.52%)
Oct 04, 2024 102.11 105.45 100.69 105.37 155,503 +5.05(+5.04%)
Oct 03, 2024 96.89 100.60 96.07 100.32 235,509 +3.43(+3.54%)
Oct 02, 2024 107.02 107.81 96.86 96.89 238,132 -12.81(-11.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.