NYSE - Delayed Quote USD

Materion Corporation (MTRN)

118.46 -1.49 (-1.24%)
At close: April 24 at 4:00 PM EDT
116.20 -2.26 (-1.91%)
After hours: April 24 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 119.88 120.29 117.83 118.46 118.46 99,500
Apr 23, 2024 116.55 120.14 116.55 119.95 119.95 101,300
Apr 22, 2024 119.17 119.60 117.47 117.56 117.56 72,400
Apr 19, 2024 119.50 121.55 119.09 119.48 119.48 85,800
Apr 18, 2024 121.00 121.47 118.35 119.75 119.75 103,700
Apr 17, 2024 123.88 124.53 120.88 120.88 120.88 72,800
Apr 16, 2024 123.43 125.41 121.32 121.97 121.97 70,400
Apr 15, 2024 126.83 126.97 123.12 125.03 125.03 91,800
Apr 12, 2024 127.25 129.60 123.77 125.44 125.44 109,900
Apr 11, 2024 124.25 127.34 123.79 127.32 127.32 96,500
Apr 10, 2024 122.92 124.14 121.01 123.80 123.80 141,700
Apr 9, 2024 125.64 126.76 124.69 126.75 126.75 65,000
Apr 8, 2024 127.10 127.10 124.73 125.15 125.15 52,300
Apr 5, 2024 125.70 126.39 125.01 125.71 125.71 69,200
Apr 4, 2024 128.49 128.79 124.94 125.88 125.88 151,700
Apr 3, 2024 122.83 127.16 122.83 127.08 127.08 208,700
Apr 2, 2024 124.47 125.35 123.31 123.71 123.71 164,200
Apr 1, 2024 131.97 131.97 125.19 125.51 125.51 146,200
Mar 28, 2024 137.57 138.22 129.45 131.75 131.75 259,500
Mar 27, 2024 134.82 139.21 134.82 139.00 139.00 131,800
Mar 26, 2024 134.15 134.61 132.43 133.27 133.27 95,100
Mar 25, 2024 135.70 137.31 133.81 133.87 133.87 83,600
Mar 22, 2024 137.27 137.27 132.67 134.19 134.19 97,600
Mar 21, 2024 133.49 138.70 133.49 138.21 138.21 136,600
Mar 20, 2024 129.85 134.15 129.70 132.54 132.54 119,300
Mar 19, 2024 128.12 130.85 128.12 130.51 130.51 67,900
Mar 18, 2024 129.74 130.29 128.14 128.38 128.38 105,700
Mar 15, 2024 129.73 131.31 129.12 129.53 129.53 251,500
Mar 14, 2024 131.21 131.21 128.89 129.92 129.92 123,000
Mar 13, 2024 130.75 133.69 130.75 132.00 132.00 102,200
Mar 12, 2024 130.97 131.79 129.79 131.04 131.04 87,300
Mar 11, 2024 131.88 132.34 130.31 131.65 131.65 68,800
Mar 8, 2024 135.30 136.53 131.90 132.28 132.28 58,500
Mar 7, 2024 134.00 135.47 133.42 134.13 134.13 57,100
Mar 6, 2024 133.89 133.97 131.90 132.11 132.11 53,400
Mar 5, 2024 136.25 136.40 131.50 131.99 131.99 61,900
Mar 4, 2024 135.94 138.12 135.94 136.62 136.62 81,000
Mar 1, 2024 134.99 136.22 133.91 135.58 135.58 72,300
Feb 29, 2024 132.75 135.32 132.75 134.32 134.32 102,600
Feb 28, 2024 129.93 132.72 129.93 130.87 130.87 65,200
Feb 27, 2024 131.76 133.10 130.46 131.85 131.85 125,000
Feb 26, 2024 130.28 132.23 128.93 130.12 130.12 74,300
Feb 23, 2024 131.86 133.32 130.95 131.31 131.31 81,900
Feb 22, 2024 130.00 134.10 130.00 132.25 132.25 123,500
Feb 21, 2024 0.13 Dividend
Feb 21, 2024 130.74 131.34 128.84 130.50 130.50 94,000
Feb 20, 2024 135.02 135.92 131.27 131.48 131.35 130,600
Feb 16, 2024 137.96 145.08 136.25 137.67 137.53 209,100
Feb 15, 2024 127.39 137.48 125.44 137.46 137.32 218,600
Feb 14, 2024 121.11 124.41 121.11 124.41 124.29 135,100
Feb 13, 2024 122.35 124.32 118.96 119.70 119.58 126,700
Feb 12, 2024 125.36 128.00 125.36 126.53 126.40 84,300
Feb 9, 2024 122.32 125.20 122.29 124.80 124.68 83,300
Feb 8, 2024 119.34 121.57 119.34 121.56 121.44 54,000
Feb 7, 2024 120.11 120.39 119.03 119.94 119.82 50,400
Feb 6, 2024 118.18 120.36 118.18 120.05 119.93 65,500
Feb 5, 2024 118.75 118.83 116.64 117.72 117.60 69,700
Feb 2, 2024 118.42 120.68 118.42 120.53 120.41 52,400
Feb 1, 2024 117.26 120.67 117.26 120.31 120.19 88,000
Jan 31, 2024 119.75 120.70 116.85 116.97 116.85 185,900
Jan 30, 2024 117.97 119.77 117.97 119.75 119.63 79,100
Jan 29, 2024 116.35 119.26 115.78 119.17 119.05 72,100
Jan 26, 2024 116.00 117.16 115.73 115.98 115.87 47,800
Jan 25, 2024 118.63 118.63 115.25 116.07 115.96 68,500
Jan 24, 2024 121.59 121.67 115.94 116.45 116.33 126,700
Jan 23, 2024 120.41 120.74 118.17 119.20 119.08 79,000
Jan 22, 2024 120.27 121.15 118.01 118.84 118.72 96,900
Jan 19, 2024 120.56 120.57 117.83 119.87 119.75 87,500
Jan 18, 2024 119.11 120.22 117.82 119.89 119.77 60,400
Jan 17, 2024 115.36 118.05 115.36 117.75 117.63 53,000
Jan 16, 2024 120.01 120.30 117.02 117.98 117.86 82,200
Jan 12, 2024 122.22 123.32 120.93 121.87 121.75 58,000
Jan 11, 2024 120.63 120.63 119.11 120.15 120.03 85,800
Jan 10, 2024 121.32 122.45 120.44 121.62 121.50 77,800
Jan 9, 2024 121.52 121.92 120.28 121.00 120.88 83,700
Jan 8, 2024 122.13 123.93 121.61 123.74 123.62 72,100
Jan 5, 2024 123.30 125.54 122.70 122.86 122.74 78,900
Jan 4, 2024 125.13 125.77 124.22 124.72 124.60 72,400
Jan 3, 2024 127.19 127.59 123.86 124.61 124.49 87,800
Jan 2, 2024 129.02 130.48 127.34 128.44 128.31 81,600
Dec 29, 2023 130.49 131.76 130.13 130.13 130.00 107,100
Dec 28, 2023 130.76 132.50 130.45 131.14 131.01 52,500
Dec 27, 2023 130.42 131.62 129.82 131.43 131.30 50,800
Dec 26, 2023 128.94 130.60 128.40 130.30 130.17 46,500
Dec 22, 2023 127.29 129.35 127.29 128.53 128.40 56,800
Dec 21, 2023 125.87 127.50 124.45 126.93 126.80 79,200
Dec 20, 2023 126.12 128.26 123.64 123.77 123.65 92,200
Dec 19, 2023 124.05 127.72 124.05 127.38 127.25 89,400
Dec 18, 2023 124.17 124.27 122.27 123.43 123.31 98,600
Dec 15, 2023 123.60 124.03 121.11 123.19 123.07 420,800
Dec 14, 2023 122.41 124.94 121.79 123.94 123.82 98,800
Dec 13, 2023 115.57 120.31 114.77 119.59 119.47 112,300
Dec 12, 2023 117.68 117.68 115.27 115.78 115.67 94,000
Dec 11, 2023 114.26 117.69 112.02 117.68 117.56 76,000
Dec 8, 2023 114.26 115.89 113.88 114.93 114.82 56,400
Dec 7, 2023 113.01 114.59 111.24 114.57 114.46 60,200
Dec 6, 2023 114.38 115.09 111.81 112.12 112.01 73,600
Dec 5, 2023 116.20 116.89 113.00 113.05 112.94 110,500
Dec 4, 2023 113.89 116.61 113.34 116.60 116.48 75,700
Dec 1, 2023 112.73 116.02 112.73 115.27 115.16 79,200
Nov 30, 2023 112.88 113.58 112.50 113.11 113.00 74,400
Nov 29, 2023 113.69 114.79 111.20 112.00 111.89 59,500
Nov 28, 2023 113.49 113.55 111.53 112.56 112.45 71,800
Nov 27, 2023 112.71 114.48 112.71 113.50 113.39 57,900
Nov 24, 2023 112.94 115.15 112.94 114.69 114.58 23,700
Nov 22, 2023 114.49 114.49 111.80 113.52 113.41 32,800
Nov 21, 2023 113.34 114.94 113.05 113.27 113.16 57,800
Nov 20, 2023 114.98 115.29 113.21 113.45 113.34 53,300
Nov 17, 2023 116.28 116.84 115.41 115.61 115.50 91,400
Nov 16, 2023 115.58 115.68 113.40 115.15 115.04 80,000
Nov 15, 2023 0.13 Dividend
Nov 15, 2023 115.46 117.50 115.26 115.26 115.15 101,100
Nov 14, 2023 112.14 116.51 111.51 116.02 115.78 124,400
Nov 13, 2023 105.04 108.20 105.04 107.44 107.21 53,400
Nov 10, 2023 105.39 106.98 104.69 106.12 105.90 54,300
Nov 9, 2023 107.50 107.50 103.84 104.55 104.33 65,600
Nov 8, 2023 107.20 108.06 105.05 105.89 105.67 70,300
Nov 7, 2023 109.87 109.87 106.72 107.69 107.46 50,600
Nov 6, 2023 111.35 112.23 110.43 110.60 110.37 103,700
Nov 3, 2023 108.99 111.59 108.10 111.30 111.07 180,700
Nov 2, 2023 106.95 108.05 105.36 106.13 105.91 136,100
Nov 1, 2023 99.27 106.44 97.80 105.53 105.31 148,300
Oct 31, 2023 96.65 97.34 96.08 96.98 96.78 73,900
Oct 30, 2023 96.74 97.07 95.43 96.56 96.36 70,400
Oct 27, 2023 95.43 96.25 93.67 95.62 95.42 93,200
Oct 26, 2023 95.28 96.75 94.47 94.84 94.64 63,500
Oct 25, 2023 94.81 95.18 93.75 94.47 94.27 80,500
Oct 24, 2023 93.83 95.72 93.60 95.20 95.00 101,100
Oct 23, 2023 94.30 94.81 92.23 92.93 92.73 118,200
Oct 20, 2023 96.78 96.86 94.46 94.53 94.33 104,300
Oct 19, 2023 97.12 98.98 96.55 96.62 96.42 87,900
Oct 18, 2023 98.83 98.83 97.17 97.38 97.17 44,600
Oct 17, 2023 98.22 101.14 98.22 100.22 100.01 82,700
Oct 16, 2023 97.78 100.14 97.69 99.02 98.81 51,400
Oct 13, 2023 100.41 101.17 96.35 96.96 96.76 80,100
Oct 12, 2023 100.37 100.63 97.22 98.87 98.66 76,000
Oct 11, 2023 99.79 101.71 97.98 99.96 99.75 61,200
Oct 10, 2023 99.11 100.98 98.77 99.73 99.52 67,200
Oct 9, 2023 96.90 99.24 95.92 97.97 97.76 54,100
Oct 6, 2023 94.69 98.34 94.00 97.45 97.24 97,800
Oct 5, 2023 97.40 98.11 94.96 95.84 95.64 85,600
Oct 4, 2023 97.99 98.96 96.40 97.30 97.09 97,800
Oct 3, 2023 98.93 99.96 98.06 98.73 98.52 51,300
Oct 2, 2023 101.03 101.03 98.84 100.04 99.83 67,200
Sep 29, 2023 103.56 104.66 100.91 101.91 101.70 116,700
Sep 28, 2023 100.34 103.85 99.32 102.40 102.18 97,300
Sep 27, 2023 99.98 101.32 97.98 99.67 99.46 100,200
Sep 26, 2023 101.43 101.43 98.54 99.01 98.80 78,300
Sep 25, 2023 101.40 102.56 100.82 101.51 101.30 49,800
Sep 22, 2023 102.97 103.30 101.73 102.05 101.83 78,700
Sep 21, 2023 101.69 102.00 100.71 101.98 101.77 69,100
Sep 20, 2023 105.41 106.34 101.85 102.36 102.14 63,300
Sep 19, 2023 105.82 105.93 104.14 104.75 104.53 74,700
Sep 18, 2023 108.21 108.21 104.66 105.21 104.99 73,700
Sep 15, 2023 107.86 108.54 106.17 107.82 107.59 322,000
Sep 14, 2023 104.45 108.26 102.88 107.72 107.49 124,700
Sep 13, 2023 103.62 103.78 102.60 103.07 102.85 83,700
Sep 12, 2023 103.55 104.55 102.68 103.27 103.05 58,400
Sep 11, 2023 103.22 105.11 103.13 104.63 104.41 85,000
Sep 8, 2023 103.80 104.60 101.98 102.62 102.40 64,500
Sep 7, 2023 104.61 104.81 103.88 104.08 103.86 72,600
Sep 6, 2023 105.52 106.78 104.92 105.10 104.88 65,700
Sep 5, 2023 109.41 109.84 102.48 105.61 105.39 100,300
Sep 1, 2023 110.18 112.56 110.18 111.24 111.01 67,600
Aug 31, 2023 109.24 109.42 107.96 108.79 108.56 58,000
Aug 30, 2023 108.11 110.39 108.11 109.23 109.00 64,400
Aug 29, 2023 106.62 108.71 106.62 108.27 108.04 35,200
Aug 28, 2023 106.17 107.67 106.11 106.39 106.17 30,000
Aug 25, 2023 106.81 107.50 104.87 105.81 105.59 50,000
Aug 24, 2023 0.13 Dividend
Aug 24, 2023 107.41 108.13 106.15 106.43 106.21 70,100
Aug 23, 2023 106.91 109.66 106.38 108.20 107.84 88,500
Aug 22, 2023 104.75 107.20 104.75 107.00 106.65 60,300
Aug 21, 2023 104.69 104.92 103.75 104.14 103.80 48,600
Aug 18, 2023 102.84 106.03 102.84 104.71 104.36 113,200
Aug 17, 2023 104.23 105.90 103.50 103.55 103.21 52,900
Aug 16, 2023 104.74 106.65 103.52 103.68 103.34 50,300
Aug 15, 2023 105.16 105.70 103.95 104.66 104.31 79,300
Aug 14, 2023 106.63 107.37 104.67 106.10 105.75 65,000
Aug 11, 2023 107.70 108.69 105.58 106.52 106.17 64,700
Aug 10, 2023 106.40 108.54 105.71 108.33 107.97 88,600
Aug 9, 2023 105.25 107.07 104.16 105.96 105.61 67,500
Aug 8, 2023 105.39 106.09 103.54 105.62 105.27 81,400
Aug 7, 2023 103.78 107.07 103.46 106.83 106.48 86,100
Aug 4, 2023 103.74 105.29 103.29 103.43 103.09 80,500
Aug 3, 2023 107.94 107.94 103.88 103.90 103.56 88,600
Aug 2, 2023 110.64 113.84 107.50 107.91 107.55 133,300
Aug 1, 2023 118.12 120.20 115.61 116.94 116.55 163,200
Jul 31, 2023 116.56 120.69 116.25 119.14 118.75 88,400
Jul 28, 2023 116.40 117.39 115.30 116.06 115.68 38,800
Jul 27, 2023 117.18 117.18 115.28 116.01 115.63 63,200
Jul 26, 2023 114.87 116.18 113.90 116.02 115.64 67,500
Jul 25, 2023 114.62 116.00 114.62 115.64 115.26 71,800
Jul 24, 2023 114.68 115.21 113.40 113.41 113.03 67,800
Jul 21, 2023 116.16 116.16 114.31 114.39 114.01 124,700
Jul 20, 2023 116.46 117.00 115.50 115.95 115.57 84,300
Jul 19, 2023 119.30 119.30 115.99 116.27 115.89 81,200
Jul 18, 2023 120.76 121.54 116.36 119.80 119.40 110,300
Jul 17, 2023 120.06 122.62 119.23 121.30 120.90 96,200
Jul 14, 2023 120.84 121.52 119.66 120.96 120.56 72,000
Jul 13, 2023 121.67 123.41 120.14 121.37 120.97 81,500
Jul 12, 2023 120.40 122.51 120.04 121.23 120.83 155,900
Jul 11, 2023 119.18 119.97 117.60 118.93 118.54 78,900
Jul 10, 2023 117.12 119.96 115.23 119.19 118.80 111,400
Jul 7, 2023 116.33 119.05 116.33 117.76 117.37 62,000
Jul 6, 2023 114.31 116.58 113.15 116.49 116.10 81,200
Jul 5, 2023 115.46 115.77 113.21 115.10 114.72 73,300
Jul 3, 2023 114.16 115.24 113.93 115.04 114.66 26,700
Jun 30, 2023 115.42 115.42 113.19 114.20 113.82 90,300
Jun 29, 2023 112.27 114.69 112.25 114.60 114.22 46,900
Jun 28, 2023 109.60 111.56 108.74 111.24 110.87 121,700
Jun 27, 2023 108.35 111.39 108.00 110.17 109.81 81,300
Jun 26, 2023 107.02 109.24 107.02 107.93 107.57 54,100
Jun 23, 2023 106.97 107.73 106.27 107.19 106.84 157,200
Jun 22, 2023 109.10 109.10 107.57 108.93 108.57 54,400
Jun 21, 2023 108.66 110.45 107.77 109.70 109.34 61,200
Jun 20, 2023 108.93 110.11 107.82 109.44 109.08 68,500
Jun 16, 2023 113.68 113.81 109.14 109.48 109.12 319,500
Jun 15, 2023 109.86 112.64 108.91 112.45 112.08 88,700
Jun 14, 2023 113.16 113.16 108.69 109.91 109.55 81,200
Jun 13, 2023 108.99 112.32 108.00 111.98 111.61 109,200
Jun 12, 2023 108.31 108.81 107.48 107.93 107.57 74,100
Jun 9, 2023 110.07 110.07 107.57 108.64 108.28 59,700
Jun 8, 2023 110.24 111.42 109.35 110.56 110.19 57,500
Jun 7, 2023 109.99 112.26 109.67 110.57 110.20 93,700
Jun 6, 2023 104.93 109.86 104.93 109.37 109.01 88,600
Jun 5, 2023 107.96 107.96 101.91 104.96 104.61 63,500
Jun 2, 2023 106.32 109.40 105.28 109.04 108.68 82,400
Jun 1, 2023 100.61 103.47 99.88 102.91 102.57 46,000
May 31, 2023 101.29 102.11 99.33 100.34 100.01 103,100
May 30, 2023 0.13 Dividend
May 30, 2023 103.97 104.34 101.49 101.65 101.31 88,800
May 26, 2023 101.08 104.77 100.68 104.44 103.97 64,200
May 25, 2023 102.07 102.87 100.09 100.59 100.13 59,000
May 24, 2023 103.82 103.82 101.56 102.18 101.72 60,700
May 23, 2023 105.22 105.22 104.10 104.32 103.85 62,400
May 22, 2023 105.42 105.76 103.59 105.00 104.52 51,700
May 19, 2023 106.79 107.37 105.18 105.35 104.87 67,600
May 18, 2023 104.89 106.26 103.63 105.54 105.06 70,300
May 17, 2023 102.91 104.89 101.63 104.48 104.00 146,000
May 16, 2023 102.61 102.75 101.01 101.92 101.46 71,600
May 15, 2023 102.66 104.21 102.08 102.94 102.47 54,900
May 12, 2023 102.22 103.93 100.82 101.63 101.17 68,100
May 11, 2023 101.37 103.17 100.96 102.44 101.97 63,500
May 10, 2023 105.28 106.42 101.92 102.92 102.45 78,300
May 9, 2023 104.19 104.63 103.18 103.64 103.17 61,200
May 8, 2023 107.51 107.86 103.14 104.23 103.76 82,100
May 5, 2023 108.48 108.78 106.10 106.52 106.04 92,400
May 4, 2023 117.00 117.05 105.62 106.37 105.89 143,200
May 3, 2023 112.32 121.29 109.66 118.11 117.57 178,100
May 2, 2023 107.17 107.74 105.77 106.81 106.32 105,100
May 1, 2023 108.67 109.99 107.35 107.98 107.49 82,300
Apr 28, 2023 108.44 110.82 107.72 108.31 107.82 113,900
Apr 27, 2023 107.87 109.01 106.98 108.72 108.23 58,100
Apr 26, 2023 107.17 108.95 107.00 107.61 107.12 52,100
Apr 25, 2023 110.21 110.21 107.38 107.82 107.33 52,800

Related Tickers

NEXA Nexa Resources S.A.
7.39
+1.65%
 
LZM Lifezone Metals Limited
7.86
+1.68%
 
CMP Compass Minerals International, Inc.
12.78
-3.26%
 
26P0.F Temas Resources Corp.
0.1220
-2.40%
 
GSM Ferroglobe PLC
5.09
+1.39%
 
KTR.V Kintavar Exploration Inc.
0.0150
0.00%
 
NGLB.DE Anglo American plc
25.91
+5.28%
 
TECK Teck Resources Limited
45.44
-0.20%
 
LGO Largo Inc.
1.5300
+2.68%
 
SMTSF Sierra Metals Inc.
0.5958
0.00%