Materion Corporation (MTRN)

USD 106.0

(-0.25%)

Historical Prices

Date Open High Low Close Volume
28 Dec, 1982 48.63 48.75 48.38 48.5 8700.00
27 Dec, 1982 48.63 48.63 48.38 48.63 3600.00
23 Dec, 1982 48.5 48.63 48.5 48.63 4500.00
22 Dec, 1982 48.25 48.5 48.25 48.25 4500.00
21 Dec, 1982 47.0 47.88 46.88 47.88 9600.00
20 Dec, 1982 47.13 47.5 47.0 47.0 12.3 Thousand
17 Dec, 1982 46.75 47.13 46.63 47.13 5700.00
16 Dec, 1982 46.75 46.75 46.5 46.75 22.2 Thousand
15 Dec, 1982 50.25 50.25 47.75 47.75 24 Thousand
14 Dec, 1982 50.5 51.5 50.5 50.63 24.3 Thousand