Materion Corporation (MTRN)
USD 112.83
(0.89%)
USD 112.83
(0.89%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 May, 1983 | 47.0 | 47.13 | 47.0 | 47.0 | 3200.00 |
| 11 May, 1983 | 47.0 | 47.25 | 46.75 | 47.0 | 4600.00 |
| 10 May, 1983 | 46.75 | 47.0 | 46.75 | 47.0 | 3600.00 |
| 09 May, 1983 | 46.63 | 46.63 | 46.13 | 46.5 | 2400.00 |
| 06 May, 1983 | 46.63 | 46.63 | 46.63 | 46.63 | 600.00 |
| 05 May, 1983 | 47.13 | 47.5 | 46.75 | 47.0 | 4000.00 |
| 04 May, 1983 | 46.5 | 47.25 | 46.13 | 47.13 | 9000.00 |
| 03 May, 1983 | 46.0 | 46.63 | 46.0 | 46.5 | 20.4 Thousand |
| 02 May, 1983 | 47.0 | 47.0 | 46.0 | 46.0 | 129.4 Thousand |
| 29 Apr, 1983 | 48.0 | 48.0 | 47.0 | 47.0 | 198 Thousand |
MTUS
MTW
MTX
MTN
MTNB
MTR