Materion Corporation (MTRN)

USD 93.92

(-1.54%)

Historical Prices

Date Open High Low Close Volume
29 Sep, 1982 41.25 41.25 40.63 41.25 7300.00
28 Sep, 1982 40.63 40.63 40.13 40.63 6700.00
27 Sep, 1982 40.38 41.0 40.38 40.38 2900.00
24 Sep, 1982 40.75 41.25 40.75 40.75 4200.00
23 Sep, 1982 41.25 41.5 41.13 41.25 4900.00
22 Sep, 1982 41.38 41.63 40.88 41.38 3200.00
21 Sep, 1982 40.63 41.0 40.5 40.63 2300.00
20 Sep, 1982 41.0 41.25 41.0 41.0 14.5 Thousand
17 Sep, 1982 41.0 41.13 40.5 41.0 8500.00
16 Sep, 1982 41.5 42.25 41.25 41.5 17.1 Thousand