MATERION Historical Stock Price

Below is the stock price history for Materion MTRN. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Materion stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Materion Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-17	28.22	28.42	28.04	28.31	8,754
2013-05-16	28.16	28.54	27.84	28.07	3,241
2013-05-15	28.25	28.35	28.00	28.18	15,294
2013-05-14	28.98	28.98	28.34	28.60	38,835
2013-05-13	28.86	29.09	28.66	28.79	7,723
2013-05-10	28.99	29.37	28.66	29.03	7,579
2013-05-09	28.60	29.01	28.40	29.00	48,598
2013-05-08	28.00	28.89	28.00	28.63	25,852
2013-05-07	27.21	28.07	27.02	28.01	8,587
2013-05-06	26.22	26.97	25.90	26.90	26,203
2013-05-03	26.01	26.70	25.925	25.925	4,237
2013-05-02	25.67	25.67	24.80	24.98	8,362
2013-05-01	26.42	26.42	24.99	25.11	12,134
2013-04-30	25.66	26.59	25.50	26.50	4,834
2013-04-29	26.13	26.15	25.70	25.85	8,713
2013-04-25	27.92	28.63	27.60	28.025	7,879
2013-04-24	26.70	27.80	26.70	27.49	5,784
2013-04-23	26.01	26.42	25.72	26.29	3,624
2013-04-22	25.96	26.06	25.34	25.86	2,051
2013-04-19	25.44	25.82	25.18	25.70	4,220
2013-04-18	25.795	26.00	25.18	25.45	7,328
2013-04-17	25.39	26.00	24.57	25.74	16,175
2013-04-16	25.66	25.87	25.22	25.69	5,401
2013-04-15	26.93	26.93	24.94	25.24	12,401
2013-04-12	27.75	27.75	26.725	27.04	4,869
2013-04-11	28.13	28.38	27.65	27.90	5,559
2013-04-10	27.96	28.42	27.76	28.25	8,242
2013-04-09	27.88	28.49	27.67	27.74	6,616
2013-04-08	27.59	27.91	27.47	27.75	3,258
2013-04-05	27.64	27.71	27.22	27.58	6,669

» More Materion Stock Price History