Materion Corp (NY: MTRN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	20.71	20.81	20.07	20.15	116,350	-0.58(-2.82%)
May 30, 2012	21.08	21.13	20.68	20.73	99,259	-0.72(-3.36%)
May 29, 2012	21.13	21.80	21.01	21.45	105,100	+0.61(+2.93%)
May 25, 2012	20.99	21.15	20.63	20.84	95,531	-0.20(-0.95%)
May 24, 2012	21.11	21.33	20.50	21.04	144,486	-0.03(-0.13%)
May 23, 2012	20.57	21.12	20.34	21.07	171,904	+0.19(+0.92%)
May 22, 2012	21.29	21.44	20.68	20.88	205,182	-0.47(-2.18%)
May 21, 2012	21.11	21.54	20.97	21.34	171,104	+0.26(+1.25%)
May 18, 2012	21.03	21.40	20.82	21.08	211,932	+0.03(+0.13%)
May 17, 2012	21.43	21.53	20.95	21.05	233,156	-0.31(-1.45%)
May 16, 2012	21.86	22.08	21.33	21.36	244,699	-0.51(-2.34%)
May 15, 2012	21.89	22.12	21.67	21.87	214,646	-0.02(-0.08%)
May 14, 2012	21.73	22.06	21.73	21.89	163,595	-0.12(-0.54%)
May 11, 2012	21.80	22.44	21.70	22.01	146,428	+0.12(+0.54%)
May 10, 2012	22.17	22.31	21.75	21.89	124,649	+0.00(+0.00%)
May 09, 2012	21.57	22.24	21.57	21.89	218,345	-0.01(-0.04%)
May 08, 2012	21.23	22.05	21.12	21.90	205,251	+0.42(+1.95%)
May 07, 2012	21.65	21.82	21.30	21.48	217,718	-0.26(-1.18%)
May 04, 2012	21.99	22.16	21.50	21.74	214,140	-0.45(-2.01%)
May 03, 2012	22.30	22.50	21.99	22.18	209,166	-0.16(-0.73%)
May 02, 2012	22.45	22.72	21.99	22.35	232,171	-0.12(-0.53%)
May 01, 2012	22.56	23.41	22.44	22.47	152,819	-0.07(-0.32%)
Apr 30, 2012	22.79	22.79	22.06	22.54	291,406	-0.40(-1.75%)
Apr 27, 2012	23.29	23.29	22.41	22.94	297,666	-0.41(-1.76%)
Apr 26, 2012	23.32	23.70	22.89	23.35	385,178	-0.17(-0.74%)
Apr 25, 2012	23.80	23.87	23.32	23.52	132,506	+0.19(+0.82%)
Apr 24, 2012	23.20	23.65	22.97	23.33	186,020	+0.16(+0.71%)
Apr 23, 2012	22.89	23.34	22.42	23.17	148,395	-0.30(-1.28%)
Apr 20, 2012	24.07	24.09	23.31	23.47	278,624	-0.22(-0.92%)
Apr 19, 2012	23.94	24.43	23.43	23.69	85,966	-0.26(-1.07%)
Apr 18, 2012	24.36	24.57	23.92	23.94	121,427	-0.66(-2.67%)
Apr 17, 2012	24.21	25.42	24.21	24.60	177,516	+0.68(+2.86%)
Apr 16, 2012	24.13	24.44	23.41	23.92	74,911	-0.02(-0.08%)
Apr 13, 2012	24.47	24.47	23.75	23.93	101,157	-0.77(-3.10%)
Apr 12, 2012	23.83	25.06	23.77	24.70	142,723	+0.87(+3.64%)
Apr 11, 2012	23.77	24.07	23.46	23.83	192,136	+0.30(+1.28%)
Apr 10, 2012	23.71	23.79	22.89	23.53	253,029	-0.24(-1.00%)
Apr 09, 2012	23.73	24.15	23.59	23.77	144,872	-0.66(-2.69%)
Apr 05, 2012	24.68	24.98	24.03	24.43	148,761	-0.36(-1.47%)
Apr 04, 2012	25.20	25.53	24.31	24.79	155,162	-0.91(-3.55%)
Apr 03, 2012	26.40	26.40	25.36	25.70	157,291	-0.75(-2.83%)
Apr 02, 2012	26.07	26.79	25.99	26.45	242,526	+0.25(+0.94%)
Mar 30, 2012	26.24	26.54	26.13	26.21	147,771	+0.30(+1.16%)
Mar 29, 2012	25.35	26.10	25.27	25.90	193,138	+0.25(+0.96%)
Mar 28, 2012	25.62	25.68	24.85	25.66	113,404	-0.02(-0.07%)
Mar 27, 2012	26.12	26.34	25.67	25.68	95,233	-0.46(-1.75%)
Mar 26, 2012	26.34	26.48	25.84	26.13	134,583	+0.34(+1.31%)
Mar 23, 2012	25.04	26.00	24.98	25.79	153,630	+0.80(+3.21%)
Mar 22, 2012	25.31	25.54	24.34	24.99	129,859	-0.77(-2.97%)
Mar 21, 2012	25.92	26.31	25.40	25.76	160,609	-0.02(-0.07%)
Mar 20, 2012	25.71	25.99	25.32	25.78	153,631	-0.39(-1.50%)
Mar 19, 2012	25.35	26.70	25.28	26.17	166,949	+0.84(+3.31%)
Mar 16, 2012	25.50	25.80	25.16	25.33	427,338	-0.10(-0.39%)
Mar 15, 2012	25.28	25.57	24.78	25.43	119,729	+0.26(+1.01%)
Mar 14, 2012	25.51	25.68	24.70	25.17	170,081	-0.50(-1.95%)
Mar 13, 2012	25.23	25.79	25.11	25.68	239,663	+0.77(+3.08%)
Mar 12, 2012	25.27	25.61	24.82	24.91	159,721	-0.42(-1.66%)
Mar 09, 2012	24.68	26.22	24.68	25.33	232,071	+0.59(+2.40%)
Mar 08, 2012	24.17	24.76	23.93	24.74	147,331	+0.92(+3.87%)
Mar 07, 2012	24.17	24.30	23.57	23.82	414,520	-0.25(-1.02%)
Mar 06, 2012	24.71	24.95	23.73	24.06	213,138	-1.30(-5.11%)
Mar 05, 2012	25.61	25.81	25.04	25.36	188,734	-0.44(-1.70%)
Mar 02, 2012	26.80	26.96	25.52	25.79	293,614	-1.07(-3.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.