La bourse est fermée

Materion Corporation (MTRN)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
115,72+2,73 (+2,42 %)
À la clôture : 04:00PM EDT
115,42 -0,30 (-0,26 %)
Échanges après Bourse : 04:03PM EDT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024114,18116,22112,76115,72115,72131 800
09 mai 2024110,21113,74110,21112,99112,9967 200
08 mai 2024107,78110,01107,78109,48109,4882 000
07 mai 2024107,54111,56107,54109,42109,42173 100
06 mai 2024108,43108,84106,74107,96107,96170 700
03 mai 2024111,47111,65105,65107,23107,23212 100
02 mai 2024109,10112,79107,73109,82109,82246 600
01 mai 2024115,87118,21114,55115,02115,0290 800
30 avr. 2024119,34119,34114,75114,94114,9497 600
29 avr. 2024120,40121,75120,09120,72120,7260 900
26 avr. 2024119,57120,83118,43119,40119,4091 700
25 avr. 2024117,59119,30116,95118,63118,6395 900
24 avr. 2024119,88120,29117,83118,46118,4699 500
23 avr. 2024116,55120,14116,55119,95119,95101 300
22 avr. 2024119,17119,60117,47117,56117,5672 400
19 avr. 2024119,50121,55119,09119,48119,4885 800
18 avr. 2024121,00121,47118,35119,75119,75103 700
17 avr. 2024123,88124,53120,88120,88120,8872 800
16 avr. 2024123,43125,41121,32121,97121,9770 400
15 avr. 2024126,83126,97123,12125,03125,0391 800
12 avr. 2024127,25129,60123,77125,44125,44109 900
11 avr. 2024124,25127,34123,79127,32127,3296 500
10 avr. 2024122,92124,14121,01123,80123,80141 700
09 avr. 2024125,64126,76124,69126,75126,7565 000
08 avr. 2024127,10127,10124,73125,15125,1552 300
05 avr. 2024125,70126,39125,01125,71125,7169 200
04 avr. 2024128,49128,79124,94125,88125,88151 700
03 avr. 2024122,83127,16122,83127,08127,08208 700
02 avr. 2024124,47125,35123,31123,71123,71164 200
01 avr. 2024131,97131,97125,19125,51125,51146 200
28 mars 2024137,57138,22129,45131,75131,75259 500
27 mars 2024134,82139,21134,82139,00139,00131 800
26 mars 2024134,15134,61132,43133,27133,2795 100
25 mars 2024135,70137,31133,81133,87133,8783 600
22 mars 2024137,27137,27132,67134,19134,1997 600
21 mars 2024133,49138,70133,49138,21138,21136 600
20 mars 2024129,85134,15129,70132,54132,54119 300
19 mars 2024128,12130,85128,12130,51130,5167 900
18 mars 2024129,74130,29128,14128,38128,38105 700
15 mars 2024129,73131,31129,12129,53129,53251 500
14 mars 2024131,21131,21128,89129,92129,92123 000
13 mars 2024130,75133,69130,75132,00132,00102 200
12 mars 2024130,97131,79129,79131,04131,0487 300
11 mars 2024131,88132,34130,31131,65131,6568 800
08 mars 2024135,30136,53131,90132,28132,2858 500
07 mars 2024134,00135,47133,42134,13134,1357 100
06 mars 2024133,89133,97131,90132,11132,1153 400
05 mars 2024136,25136,40131,50131,99131,9961 900
04 mars 2024135,94138,12135,94136,62136,6281 000
01 mars 2024134,99136,22133,91135,58135,5872 300
29 févr. 2024132,75135,32132,75134,32134,32102 600
28 févr. 2024129,93132,72129,93130,87130,8765 200
27 févr. 2024131,76133,10130,46131,85131,85125 000
26 févr. 2024130,28132,23128,93130,12130,1274 300
23 févr. 2024131,86133,32130,95131,31131,3181 900
22 févr. 2024130,00134,10130,00132,25132,25123 500
21 févr. 2024130,74131,34128,84130,50130,5094 000
21 févr. 20240.13 Dividende
20 févr. 2024135,02135,92131,27131,48131,35130 600
16 févr. 2024137,96145,08136,25137,67137,53209 100
15 févr. 2024127,39137,48125,44137,46137,32218 600
14 févr. 2024121,11124,41121,11124,41124,29135 100
13 févr. 2024122,35124,32118,96119,70119,58126 700
12 févr. 2024125,36128,00125,36126,53126,4084 300
09 févr. 2024122,32125,20122,29124,80124,6883 300
08 févr. 2024119,34121,57119,34121,56121,4454 000
07 févr. 2024120,11120,39119,03119,94119,8250 400
06 févr. 2024118,18120,36118,18120,05119,9365 500
05 févr. 2024118,75118,83116,64117,72117,6069 700
02 févr. 2024118,42120,68118,42120,53120,4152 400
01 févr. 2024117,26120,67117,26120,31120,1988 000
31 janv. 2024119,75120,70116,85116,97116,85185 900
30 janv. 2024117,97119,77117,97119,75119,6379 100
29 janv. 2024116,35119,26115,78119,17119,0572 100
26 janv. 2024116,00117,16115,73115,98115,8747 800
25 janv. 2024118,63118,63115,25116,07115,9668 500
24 janv. 2024121,59121,67115,94116,45116,33126 700
23 janv. 2024120,41120,74118,17119,20119,0879 000
22 janv. 2024120,27121,15118,01118,84118,7296 900
19 janv. 2024120,56120,57117,83119,87119,7587 500
18 janv. 2024119,11120,22117,82119,89119,7760 400
17 janv. 2024115,36118,05115,36117,75117,6353 000
16 janv. 2024120,01120,30117,02117,98117,8682 200
12 janv. 2024122,22123,32120,93121,87121,7558 000
11 janv. 2024120,63120,63119,11120,15120,0385 800
10 janv. 2024121,32122,45120,44121,62121,5077 800
09 janv. 2024121,52121,92120,28121,00120,8883 700
08 janv. 2024122,13123,93121,61123,74123,6272 100
05 janv. 2024123,30125,54122,70122,86122,7478 900
04 janv. 2024125,13125,77124,22124,72124,6072 400
03 janv. 2024127,19127,59123,86124,61124,4987 800
02 janv. 2024129,02130,48127,34128,44128,3181 600
29 déc. 2023130,49131,76130,13130,13130,00107 100
28 déc. 2023130,76132,50130,45131,14131,0152 500
27 déc. 2023130,42131,62129,82131,43131,3050 800
26 déc. 2023128,94130,60128,40130,30130,1746 500
22 déc. 2023127,29129,35127,29128,53128,4056 800
21 déc. 2023125,87127,50124,45126,93126,8079 200
20 déc. 2023126,12128,26123,64123,77123,6592 200
19 déc. 2023124,05127,72124,05127,38127,2589 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...