Historical Data for Materion Corporation (MTRN)

$ 62.84   2.84 (+4.73%) Volume: 135.08k 7:00 PM EDT 15-Jul-2020
After Hours:  $ 62.84 0.00 (0.00%) Volume: 3.22k 4:00 PM EDT 15-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/15/20 61.69 63.45 60.64 62.84 135.08k 2.84 4.73% 62.84 8.48m 2,044
07/14/20 58.15 60.11 58.15 60.00 90.05k 1.80 3.09% 60.00 5.34m 1,702
07/13/20 59.36 59.40 57.61 58.20 85.99k -0.17 -0.29% 58.20 5.01m 1,748
07/10/20 56.67 58.91 56.15 58.37 70.44k 1.93 3.42% 58.37 4.09m 1,195
07/09/20 57.74 57.74 55.34 56.44 72k -1.20 -2.08% 56.44 4.06m 1,300
07/08/20 59.11 59.42 57.11 57.64 79.01k -1.53 -2.59% 57.64 4.56m 1,350
07/07/20 59.42 59.91 58.84 59.17 87.11k -0.96 -1.60% 59.17 5.16m 1,321
07/06/20 60.12 60.66 59.08 60.13 84.79k 1.41 2.40% 60.13 5.09m 1,737
07/02/20 59.89 60.44 58.54 58.72 71.89k 0.12 0.20% 58.72 4.24m 1,422
07/01/20 60.94 61.21 58.30 58.60 112.36k -2.89 -4.70% 58.60 6.63m 2,045
06/30/20 60.15 62.11 60.00 61.49 155.24k 1.04 1.72% 61.49 9.51m 2,874
06/29/20 59.82 61.15 59.28 60.45 136.26k 1.92 3.28% 60.45 8.23m 2,553
06/26/20 58.55 59.33 57.77 58.53 213.24k -0.53 -0.90% 58.53 12.48m 2,655
06/25/20 57.45 59.27 57.1068 59.06 115.28k 1.59 2.77% 59.06 6.75m 2,055
06/24/20 58.05 58.62 57.02 57.47 157.39k -1.53 -2.59% 57.47 9.08m 2,913
06/23/20 59.68 60.07 58.21 59.00 96.04k 0.29 0.49% 59.00 5.66m 2,231
06/22/20 58.16 59.063 57.65 58.71 146.06k -0.08 -0.14% 58.71 8.56m 2,756
06/19/20 59.72 60.02 58.74 58.79 329.81k 0.04 0.07% 58.79 19.48m 2,263
06/18/20 57.83 59.08 57.83 58.75 169.24k -0.12 -0.20% 58.75 9.93m 2,433
06/17/20 59.40 59.40 57.815 58.87 159.04k -0.33 -0.56% 58.87 9.35m 2,222
06/16/20 58.86 60.08 58.10 59.20 210.76k 2.90 5.15% 59.20 12.45m 2,916
06/15/20 53.37 57.69 53.37 56.30 212.14k 1.25 2.27% 56.30 11.85m 2,866