Materion Corporation (MTRN)
USD 94.8
(0.81%)
USD 94.8
(0.81%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Mar, 1982 | 34.0 | 34.63 | 34.0 | 34.0 | 8600.00 |
| 05 Mar, 1982 | 35.25 | 35.5 | 34.88 | 35.25 | 6800.00 |
| 04 Mar, 1982 | 35.0 | 35.38 | 35.0 | 35.0 | 7000.00 |
| 03 Mar, 1982 | 35.5 | 36.25 | 35.5 | 35.5 | 3700.00 |
| 02 Mar, 1982 | 36.5 | 36.5 | 35.5 | 36.5 | 28.8 Thousand |
| 01 Mar, 1982 | 35.75 | 36.63 | 35.38 | 35.75 | 5400.00 |
| 26 Feb, 1982 | 36.25 | 36.25 | 36.0 | 36.25 | 500.00 |
| 25 Feb, 1982 | 36.0 | 36.25 | 36.0 | 36.0 | 30.8 Thousand |
| 24 Feb, 1982 | 36.0 | 36.0 | 36.0 | 36.0 | 1200.00 |
| 23 Feb, 1982 | 36.0 | 36.0 | 35.88 | 36.0 | 4100.00 |
MTUS
MTW
MTX
MTN
MTNB
MTR