Materion Corporation (MTRN)
USD 88.63
(4.06%)
USD 88.63
(4.06%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 May, 1980 | 25.75 | 26.63 | 25.5 | 25.75 | 9200.00 |
| 28 May, 1980 | 26.63 | 26.63 | 26.5 | 26.63 | 2500.00 |
| 27 May, 1980 | 26.63 | 26.75 | 26.13 | 26.63 | 9200.00 |
| 23 May, 1980 | 26.0 | 27.0 | 26.0 | 26.0 | 7400.00 |
| 22 May, 1980 | 26.25 | 26.5 | 25.0 | 26.25 | 13.8 Thousand |
| 21 May, 1980 | 24.75 | 24.88 | 24.5 | 24.75 | 18.7 Thousand |
| 20 May, 1980 | 24.25 | 24.25 | 24.0 | 24.25 | 24.6 Thousand |
| 19 May, 1980 | 24.0 | 24.0 | 23.0 | 24.0 | 4200.00 |
| 16 May, 1980 | 22.63 | 23.0 | 22.63 | 22.63 | 1500.00 |
| 15 May, 1980 | 22.88 | 23.25 | 22.88 | 22.88 | 1700.00 |
MTUS
MTW
MTX
MTN
MTNB
MTR