Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,649.17 -3,748.83 (-5.91%) CMC Crypto 200
1,276.97 -62.09 (-4.64%)
Materion Corporation (MTRN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 119.34 | 119.34 | 114.75 | 114.94 | 114.94 | 97,600 |
| 29 Apr 2024 | 120.40 | 121.75 | 120.09 | 120.72 | 120.72 | 60,900 |
| 26 Apr 2024 | 119.57 | 120.83 | 118.43 | 119.40 | 119.40 | 91,700 |
| 25 Apr 2024 | 117.59 | 119.30 | 116.95 | 118.63 | 118.63 | 95,900 |
| 24 Apr 2024 | 119.88 | 120.29 | 117.83 | 118.46 | 118.46 | 99,500 |
| 23 Apr 2024 | 116.55 | 120.14 | 116.55 | 119.95 | 119.95 | 101,300 |
| 22 Apr 2024 | 119.17 | 119.60 | 117.47 | 117.56 | 117.56 | 72,400 |
| 19 Apr 2024 | 119.50 | 121.55 | 119.09 | 119.48 | 119.48 | 85,800 |
| 18 Apr 2024 | 121.00 | 121.47 | 118.35 | 119.75 | 119.75 | 103,700 |
| 17 Apr 2024 | 123.88 | 124.53 | 120.88 | 120.88 | 120.88 | 72,800 |
| 16 Apr 2024 | 123.43 | 125.41 | 121.32 | 121.97 | 121.97 | 70,400 |
| 15 Apr 2024 | 126.83 | 126.97 | 123.12 | 125.03 | 125.03 | 91,800 |
| 12 Apr 2024 | 127.25 | 129.60 | 123.77 | 125.44 | 125.44 | 109,900 |
| 11 Apr 2024 | 124.25 | 127.34 | 123.79 | 127.32 | 127.32 | 96,500 |
| 10 Apr 2024 | 122.92 | 124.14 | 121.01 | 123.80 | 123.80 | 141,700 |
| 09 Apr 2024 | 125.64 | 126.76 | 124.69 | 126.75 | 126.75 | 65,000 |
| 08 Apr 2024 | 127.10 | 127.10 | 124.73 | 125.15 | 125.15 | 52,300 |
| 05 Apr 2024 | 125.70 | 126.39 | 125.01 | 125.71 | 125.71 | 69,200 |
| 04 Apr 2024 | 128.49 | 128.79 | 124.94 | 125.88 | 125.88 | 151,700 |
| 03 Apr 2024 | 122.83 | 127.16 | 122.83 | 127.08 | 127.08 | 208,700 |
| 02 Apr 2024 | 124.47 | 125.35 | 123.31 | 123.71 | 123.71 | 164,200 |
| 01 Apr 2024 | 131.97 | 131.97 | 125.19 | 125.51 | 125.51 | 146,200 |
| 28 Mar 2024 | 137.57 | 138.22 | 129.45 | 131.75 | 131.75 | 259,500 |
| 27 Mar 2024 | 134.82 | 139.21 | 134.82 | 139.00 | 139.00 | 131,800 |
| 26 Mar 2024 | 134.15 | 134.61 | 132.43 | 133.27 | 133.27 | 95,100 |
| 25 Mar 2024 | 135.70 | 137.31 | 133.81 | 133.87 | 133.87 | 83,600 |
| 22 Mar 2024 | 137.27 | 137.27 | 132.67 | 134.19 | 134.19 | 97,600 |
| 21 Mar 2024 | 133.49 | 138.70 | 133.49 | 138.21 | 138.21 | 136,600 |
| 20 Mar 2024 | 129.85 | 134.15 | 129.70 | 132.54 | 132.54 | 119,300 |
| 19 Mar 2024 | 128.12 | 130.85 | 128.12 | 130.51 | 130.51 | 67,900 |
| 18 Mar 2024 | 129.74 | 130.29 | 128.14 | 128.38 | 128.38 | 105,700 |
| 15 Mar 2024 | 129.73 | 131.31 | 129.12 | 129.53 | 129.53 | 251,500 |
| 14 Mar 2024 | 131.21 | 131.21 | 128.89 | 129.92 | 129.92 | 123,000 |
| 13 Mar 2024 | 130.75 | 133.69 | 130.75 | 132.00 | 132.00 | 102,200 |
| 12 Mar 2024 | 130.97 | 131.79 | 129.79 | 131.04 | 131.04 | 87,300 |
| 11 Mar 2024 | 131.88 | 132.34 | 130.31 | 131.65 | 131.65 | 68,800 |
| 08 Mar 2024 | 135.30 | 136.53 | 131.90 | 132.28 | 132.28 | 58,500 |
| 07 Mar 2024 | 134.00 | 135.47 | 133.42 | 134.13 | 134.13 | 57,100 |
| 06 Mar 2024 | 133.89 | 133.97 | 131.90 | 132.11 | 132.11 | 53,400 |
| 05 Mar 2024 | 136.25 | 136.40 | 131.50 | 131.99 | 131.99 | 61,900 |
| 04 Mar 2024 | 135.94 | 138.12 | 135.94 | 136.62 | 136.62 | 81,000 |
| 01 Mar 2024 | 134.99 | 136.22 | 133.91 | 135.58 | 135.58 | 72,300 |
| 29 Feb 2024 | 132.75 | 135.32 | 132.75 | 134.32 | 134.32 | 102,600 |
| 28 Feb 2024 | 129.93 | 132.72 | 129.93 | 130.87 | 130.87 | 65,200 |
| 27 Feb 2024 | 131.76 | 133.10 | 130.46 | 131.85 | 131.85 | 125,000 |
| 26 Feb 2024 | 130.28 | 132.23 | 128.93 | 130.12 | 130.12 | 74,300 |
| 23 Feb 2024 | 131.86 | 133.32 | 130.95 | 131.31 | 131.31 | 81,900 |
| 22 Feb 2024 | 130.00 | 134.10 | 130.00 | 132.25 | 132.25 | 123,500 |
| 21 Feb 2024 | 130.74 | 131.34 | 128.84 | 130.50 | 130.50 | 94,000 |
| 21 Feb 2024 | 0.13 Dividend | |||||
| 20 Feb 2024 | 135.02 | 135.92 | 131.27 | 131.48 | 131.35 | 130,600 |
| 16 Feb 2024 | 137.96 | 145.08 | 136.25 | 137.67 | 137.53 | 209,100 |
| 15 Feb 2024 | 127.39 | 137.48 | 125.44 | 137.46 | 137.32 | 218,600 |
| 14 Feb 2024 | 121.11 | 124.41 | 121.11 | 124.41 | 124.29 | 135,100 |
| 13 Feb 2024 | 122.35 | 124.32 | 118.96 | 119.70 | 119.58 | 126,700 |
| 12 Feb 2024 | 125.36 | 128.00 | 125.36 | 126.53 | 126.40 | 84,300 |
| 09 Feb 2024 | 122.32 | 125.20 | 122.29 | 124.80 | 124.68 | 83,300 |
| 08 Feb 2024 | 119.34 | 121.57 | 119.34 | 121.56 | 121.44 | 54,000 |
| 07 Feb 2024 | 120.11 | 120.39 | 119.03 | 119.94 | 119.82 | 50,400 |
| 06 Feb 2024 | 118.18 | 120.36 | 118.18 | 120.05 | 119.93 | 65,500 |
| 05 Feb 2024 | 118.75 | 118.83 | 116.64 | 117.72 | 117.60 | 69,700 |
| 02 Feb 2024 | 118.42 | 120.68 | 118.42 | 120.53 | 120.41 | 52,400 |
| 01 Feb 2024 | 117.26 | 120.67 | 117.26 | 120.31 | 120.19 | 88,000 |
| 31 Jan 2024 | 119.75 | 120.70 | 116.85 | 116.97 | 116.85 | 185,900 |
| 30 Jan 2024 | 117.97 | 119.77 | 117.97 | 119.75 | 119.63 | 79,100 |
| 29 Jan 2024 | 116.35 | 119.26 | 115.78 | 119.17 | 119.05 | 72,100 |
| 26 Jan 2024 | 116.00 | 117.16 | 115.73 | 115.98 | 115.87 | 47,800 |
| 25 Jan 2024 | 118.63 | 118.63 | 115.25 | 116.07 | 115.96 | 68,500 |
| 24 Jan 2024 | 121.59 | 121.67 | 115.94 | 116.45 | 116.33 | 126,700 |
| 23 Jan 2024 | 120.41 | 120.74 | 118.17 | 119.20 | 119.08 | 79,000 |
| 22 Jan 2024 | 120.27 | 121.15 | 118.01 | 118.84 | 118.72 | 96,900 |
| 19 Jan 2024 | 120.56 | 120.57 | 117.83 | 119.87 | 119.75 | 87,500 |
| 18 Jan 2024 | 119.11 | 120.22 | 117.82 | 119.89 | 119.77 | 60,400 |
| 17 Jan 2024 | 115.36 | 118.05 | 115.36 | 117.75 | 117.63 | 53,000 |
| 16 Jan 2024 | 120.01 | 120.30 | 117.02 | 117.98 | 117.86 | 82,200 |
| 12 Jan 2024 | 122.22 | 123.32 | 120.93 | 121.87 | 121.75 | 58,000 |
| 11 Jan 2024 | 120.63 | 120.63 | 119.11 | 120.15 | 120.03 | 85,800 |
| 10 Jan 2024 | 121.32 | 122.45 | 120.44 | 121.62 | 121.50 | 77,800 |
| 09 Jan 2024 | 121.52 | 121.92 | 120.28 | 121.00 | 120.88 | 83,700 |
| 08 Jan 2024 | 122.13 | 123.93 | 121.61 | 123.74 | 123.62 | 72,100 |
| 05 Jan 2024 | 123.30 | 125.54 | 122.70 | 122.86 | 122.74 | 78,900 |
| 04 Jan 2024 | 125.13 | 125.77 | 124.22 | 124.72 | 124.60 | 72,400 |
| 03 Jan 2024 | 127.19 | 127.59 | 123.86 | 124.61 | 124.49 | 87,800 |
| 02 Jan 2024 | 129.02 | 130.48 | 127.34 | 128.44 | 128.31 | 81,600 |
| 29 Dec 2023 | 130.49 | 131.76 | 130.13 | 130.13 | 130.00 | 107,100 |
| 28 Dec 2023 | 130.76 | 132.50 | 130.45 | 131.14 | 131.01 | 52,500 |
| 27 Dec 2023 | 130.42 | 131.62 | 129.82 | 131.43 | 131.30 | 50,800 |
| 26 Dec 2023 | 128.94 | 130.60 | 128.40 | 130.30 | 130.17 | 46,500 |
| 22 Dec 2023 | 127.29 | 129.35 | 127.29 | 128.53 | 128.40 | 56,800 |
| 21 Dec 2023 | 125.87 | 127.50 | 124.45 | 126.93 | 126.80 | 79,200 |
| 20 Dec 2023 | 126.12 | 128.26 | 123.64 | 123.77 | 123.65 | 92,200 |
| 19 Dec 2023 | 124.05 | 127.72 | 124.05 | 127.38 | 127.25 | 89,400 |
| 18 Dec 2023 | 124.17 | 124.27 | 122.27 | 123.43 | 123.31 | 98,600 |
| 15 Dec 2023 | 123.60 | 124.03 | 121.11 | 123.19 | 123.07 | 420,800 |
| 14 Dec 2023 | 122.41 | 124.94 | 121.79 | 123.94 | 123.82 | 98,800 |
| 13 Dec 2023 | 115.57 | 120.31 | 114.77 | 119.59 | 119.47 | 112,300 |
| 12 Dec 2023 | 117.68 | 117.68 | 115.27 | 115.78 | 115.67 | 94,000 |
| 11 Dec 2023 | 114.26 | 117.69 | 112.02 | 117.68 | 117.56 | 76,000 |
| 08 Dec 2023 | 114.26 | 115.89 | 113.88 | 114.93 | 114.82 | 56,400 |
| 07 Dec 2023 | 113.01 | 114.59 | 111.24 | 114.57 | 114.46 | 60,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.