Materion Corporation (MTRN)

USD 92.06

(-3.24%)

Historical Prices

Date Open High Low Close Volume
28 Oct, 1982 44.63 45.0 44.63 44.63 1400.00
27 Oct, 1982 44.75 45.0 44.5 44.75 2300.00
26 Oct, 1982 44.5 44.75 44.25 44.5 5200.00
25 Oct, 1982 44.75 45.25 44.75 44.75 14.6 Thousand
22 Oct, 1982 45.25 45.63 45.0 45.25 5100.00
21 Oct, 1982 45.0 45.0 44.38 45.0 22.4 Thousand
20 Oct, 1982 44.38 44.38 43.63 44.38 1100.00
19 Oct, 1982 44.0 44.0 43.25 44.0 5300.00
18 Oct, 1982 42.75 42.88 42.13 42.75 11 Thousand
15 Oct, 1982 42.13 42.5 41.88 42.13 13.6 Thousand