Materion Corp (NY: MTRN )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.90	31.60	30.69	31.43	87,699	+0.54(+1.76%)
May 29, 2014	30.86	31.16	30.40	30.88	55,254	+0.27(+0.87%)
May 28, 2014	31.03	31.17	30.41	30.62	78,843	-0.57(-1.83%)
May 27, 2014	31.55	31.69	30.64	31.19	86,178	-0.18(-0.56%)
May 23, 2014	30.62	31.36	31.36	31.36	57,813	+0.75(+2.44%)
May 22, 2014	30.63	30.82	30.33	30.62	21,037	+0.12(+0.39%)
May 21, 2014	30.40	30.77	30.15	30.50	83,057	+0.36(+1.19%)
May 20, 2014	31.74	31.75	29.58	30.14	188,921	-1.60(-5.05%)
May 19, 2014	30.91	31.74	30.82	31.74	87,285	+0.89(+2.88%)
May 16, 2014	30.47	30.87	29.97	30.85	71,143	+0.27(+0.87%)
May 15, 2014	30.94	30.97	30.08	30.59	82,707	-0.52(-1.66%)
May 14, 2014	31.32	31.60	31.02	31.10	131,391	-0.25(-0.79%)
May 13, 2014	31.71	31.71	31.15	31.35	77,466	-0.32(-1.02%)
May 12, 2014	30.94	32.18	30.77	31.67	91,872	+1.05(+3.42%)
May 09, 2014	30.40	30.71	30.02	30.62	60,839	+0.01(+0.03%)
May 08, 2014	29.90	30.81	29.68	30.61	136,526	+0.74(+2.49%)
May 07, 2014	29.85	30.11	29.14	29.87	92,237	+0.00(+0.00%)
May 06, 2014	30.25	30.49	29.70	29.87	88,123	-0.54(-1.78%)
May 05, 2014	30.78	30.96	30.23	30.41	79,210	-0.54(-1.75%)
May 02, 2014	30.93	31.36	30.64	30.95	70,546	+0.16(+0.51%)
May 01, 2014	30.90	31.09	30.29	30.80	113,047	-0.15(-0.48%)
Apr 30, 2014	30.61	31.08	30.15	30.94	73,017	+0.17(+0.57%)
Apr 29, 2014	31.14	31.17	30.71	30.77	65,401	-0.10(-0.33%)
Apr 28, 2014	32.03	32.03	30.60	30.87	103,994	-1.16(-3.62%)
Apr 25, 2014	33.23	33.25	31.63	32.03	130,895	-0.95(-2.87%)
Apr 24, 2014	32.19	33.17	31.80	32.98	82,767	+1.36(+4.30%)
Apr 23, 2014	32.37	32.37	31.57	31.62	66,197	-0.81(-2.50%)
Apr 22, 2014	32.52	32.77	32.28	32.43	63,130	-0.12(-0.37%)
Apr 21, 2014	33.08	33.08	32.23	32.54	63,324	-0.59(-1.78%)
Apr 17, 2014	32.22	33.13	33.13	33.13	88,407	+0.83(+2.56%)
Apr 16, 2014	32.38	32.44	32.03	32.31	48,851	+0.25(+0.77%)
Apr 15, 2014	31.89	32.26	31.31	32.06	87,494	+0.12(+0.37%)
Apr 14, 2014	31.70	32.03	31.45	31.94	86,260	+0.44(+1.40%)
Apr 11, 2014	31.27	31.71	31.27	31.50	87,933	+0.09(+0.29%)
Apr 10, 2014	31.76	31.97	31.18	31.40	92,083	-0.41(-1.30%)
Apr 09, 2014	30.97	31.89	30.62	31.82	84,058	+1.04(+3.38%)
Apr 08, 2014	30.22	30.90	29.99	30.78	120,485	+0.62(+2.04%)
Apr 07, 2014	31.04	31.40	29.96	30.16	111,613	-1.00(-3.22%)
Apr 04, 2014	32.08	32.08	31.12	31.17	70,014	-0.52(-1.65%)
Apr 03, 2014	32.42	32.42	31.57	31.69	92,638	-0.74(-2.27%)
Apr 02, 2014	31.75	32.53	31.68	32.43	101,484	+0.68(+2.14%)
Apr 01, 2014	31.12	31.95	31.12	31.74	115,769	+0.54(+1.74%)
Mar 31, 2014	30.84	31.40	30.72	31.20	90,884	+0.50(+1.62%)
Mar 28, 2014	30.31	30.94	30.23	30.71	106,419	+0.36(+1.18%)
Mar 27, 2014	30.18	30.64	29.97	30.35	80,019	+0.29(+0.95%)
Mar 26, 2014	30.91	30.91	30.00	30.06	131,103	-0.62(-2.01%)
Mar 25, 2014	31.04	31.28	30.65	30.68	78,386	-0.13(-0.42%)
Mar 24, 2014	31.05	31.31	30.48	30.81	133,386	-0.11(-0.36%)
Mar 21, 2014	30.44	31.12	30.30	30.92	143,361	+0.65(+2.16%)
Mar 20, 2014	29.89	30.49	29.89	30.26	79,377	+0.21(+0.70%)
Mar 19, 2014	30.67	30.76	29.66	30.05	54,799	-0.55(-1.80%)
Mar 18, 2014	30.20	30.93	30.19	30.60	116,438	+0.49(+1.62%)
Mar 17, 2014	30.32	30.44	29.44	30.12	163,157	+0.07(+0.24%)
Mar 14, 2014	29.58	30.37	29.58	30.04	93,588	+0.37(+1.24%)
Mar 13, 2014	29.90	30.20	29.29	29.68	108,653	-0.18(-0.62%)
Mar 12, 2014	29.21	30.02	29.05	29.86	92,174	+0.62(+2.11%)
Mar 11, 2014	29.34	29.72	29.01	29.24	125,238	-0.08(-0.28%)
Mar 10, 2014	30.29	30.31	29.27	29.33	226,530	-1.09(-3.57%)
Mar 07, 2014	31.40	31.57	30.38	30.41	239,370	-0.97(-3.11%)
Mar 06, 2014	29.56	32.36	29.56	31.39	291,896	+3.12(+11.03%)
Mar 05, 2014	27.93	28.41	27.92	28.27	98,863	+0.26(+0.92%)
Mar 04, 2014	27.49	28.41	27.45	28.01	145,003	+0.80(+2.94%)

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.