Historical Data for Materion Corporation (MTRN)

$ 33.86   -1.15 (-3.28%) Volume: 96.79k 6:30 PM EDT 1-Apr-2020
After Hours:  $ 33.86 0.00 (0.00%) Volume: 10.85k 4:11 PM EDT 1-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/01/20 33.48 35.94 33.05 33.86 96.79k -1.15 -3.28% 33.86 3.3m 1,589
03/31/20 35.83 36.665 34.54 35.01 239.12k -1.29 -3.55% 35.01 8.45m 2,590
03/30/20 35.43 36.585 34.95 36.30 122.79k 1.07 3.04% 36.30 4.41m 2,048
03/27/20 34.21 35.81 32.92 35.23 358.65k -0.80 -2.22% 35.23 12.41m 3,497
03/26/20 33.71 36.7787 32.57 36.03 214.9k 2.95 8.92% 36.03 7.64m 1,997
03/25/20 34.87 35.26 31.9277 33.08 320.6k -1.69 -4.86% 33.08 10.7m 2,519
03/24/20 33.40 34.94 32.53 34.77 133.86k 3.31 10.52% 34.77 4.56m 2,313
03/23/20 30.97 32.25 29.704 31.46 220.33k 0.66 2.14% 31.46 6.88m 2,650
03/20/20 32.60 33.31 29.99 30.80 170.38k -1.20 -3.75% 30.80 5.36m 2,223
03/19/20 26.89 32.83 26.15 32.00 270.31k 5.23 19.54% 32.00 8.42m 4,159
03/18/20 31.00 32.26 26.33 26.77 177.97k -6.47 -19.46% 26.77 5.11m 2,633
03/17/20 32.26 34.3005 30.27 33.24 270.97k 1.37 4.30% 33.24 8.74m 3,309
03/16/20 30.58 34.91 30.42 31.87 152.88k -6.01 -15.87% 31.87 5m 2,433
03/13/20 35.83 37.90 34.6901 37.88 279.27k 2.95 8.45% 37.88 10.17m 3,940
03/12/20 34.50 38.39 34.50 34.93 164.91k -4.18 -10.69% 34.93 5.88m 2,888
03/11/20 39.80 40.80 38.23 39.11 123.5k -1.81 -4.42% 39.11 4.87m 1,705
03/10/20 41.76 41.77 39.685 40.92 127.59k 0.57 1.41% 40.92 5.21m 2,086
03/09/20 44.36 44.36 40.00 40.35 222.19k -6.18 -13.28% 40.35 9.1m 3,086
03/06/20 45.63 46.97 45.63 46.53 110.2k -0.36 -0.77% 46.53 5.12m 1,915
03/05/20 46.78 47.48 45.92 46.89 132.01k -0.94 -1.97% 46.89 6.16m 1,862
03/04/20 48.00 48.16 46.25 47.83 117.31k 0.86 1.83% 47.83 5.58m 1,909
03/03/20 47.88 49.135 46.43 46.97 156.86k -0.82 -1.72% 46.97 7.41m 2,432
03/02/20 46.92 48.74 46.07 47.79 250.92k 2.45 5.40% 47.79 11.92m 2,106