Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	71.56	70.08	71.26	70.61	70900.0	70.61
2021-02-12	69.9	68.34	68.83	69.76	50000.0	69.65
2021-02-11	69.82	67.81	68.3	69.48	132400.0	69.37
2021-02-10	72.34	68.15	71.43	68.15	132000.0	68.04
2021-02-09	72.31	70.55	71.96	70.93	91100.0	70.81
2021-02-08	72.53	69.86	69.86	72.01	76400.0	71.89
2021-02-05	69.94	68.86	69.32	69.26	70900.0	69.15
2021-02-04	68.86	67.61	67.89	68.67	46000.0	68.56
2021-02-03	70.01	67.83	68.68	68.22	50600.0	68.11
2021-02-02	69.19	67.21	67.99	68.87	47200.0	68.76
2021-02-01	69.29	66.68	69.11	67.61	95200.0	67.5
2021-01-29	70.85	68.11	69.92	68.19	138000.0	68.08
2021-01-28	69.8	68.1	68.34	69.08	96300.0	68.97
2021-01-27	67.91	65.74	67.12	67.5	111400.0	67.39
2021-01-26	69.89	67.62	68.67	68.84	61700.0	68.73
2021-01-25	67.81	66.0	67.56	67.2	88900.0	67.09
2021-01-22	68.36	65.62	65.97	68.08	78800.0	67.97
2021-01-21	68.35	66.02	68.35	66.95	79700.0	66.84
2021-01-20	69.85	68.25	69.6	68.63	95600.0	68.52
2021-01-19	69.15	68.01	68.98	69.15	175100.0	69.04
2021-01-15	70.1	67.42	68.8	68.21	103300.0	68.1
2021-01-14	71.88	69.71	70.75	70.17	150300.0	70.05
2021-01-13	70.02	67.28	68.17	70.0	165000.0	69.88
2021-01-12	68.59	67.18	67.18	68.33	59600.0	68.22
2021-01-11	67.67	66.69	66.69	67.58	64500.0	67.47
2021-01-08	68.34	66.56	68.34	67.78	75200.0	67.67
2021-01-07	69.71	67.87	69.61	68.34	75800.0	68.23
2021-01-06	70.06	66.89	66.89	69.08	164000.0	68.97
2021-01-05	65.9	62.84	62.87	65.29	79400.0	65.18
2021-01-04	65.28	61.96	64.61	62.61	107700.0	62.51
2020-12-31	64.0	63.13	63.31	63.72	49700.0	63.61
2020-12-30	63.67	61.74	61.74	63.47	47500.0	63.37
2020-12-29	62.43	61.04	62.43	61.36	62000.0	61.26
2020-12-28	63.48	61.72	63.48	62.12	70500.0	62.02
2020-12-24	63.95	61.84	63.95	62.73	37100.0	62.63
2020-12-23	64.23	61.72	62.18	63.68	78600.0	63.58
2020-12-22	61.86	60.39	61.29	61.6	54600.0	61.5
2020-12-21	61.52	60.32	60.73	61.42	64000.0	61.32
2020-12-18	63.05	60.35	62.41	62.03	391700.0	61.93
2020-12-17	62.53	60.12	60.12	62.47	137500.0	62.37
2020-12-16	59.99	58.22	59.71	59.61	118300.0	59.51
2020-12-15	60.08	57.37	57.37	59.46	178100.0	59.36
2020-12-14	58.66	57.25	58.17	57.25	79900.0	57.16
2020-12-11	59.37	57.48	58.37	57.73	82500.0	57.63
2020-12-10	59.53	58.31	59.03	58.95	71300.0	58.85
2020-12-09	62.21	59.39	62.21	59.48	77400.0	59.38
2020-12-08	61.69	60.36	60.82	61.56	74100.0	61.46
2020-12-07	62.49	61.02	61.84	61.19	47600.0	61.09
2020-12-04	62.28	59.89	59.89	62.18	61200.0	62.08
2020-12-03	60.46	59.06	60.46	59.24	26900.0	59.14
2020-12-02	60.29	58.89	58.98	60.13	57800.0	60.03
2020-12-01	59.82	58.28	59.31	59.0	70600.0	58.9
2020-11-30	60.06	58.05	60.06	58.3	74400.0	58.2
2020-11-27	60.56	59.35	60.56	60.54	24400.0	60.44
2020-11-25	61.61	60.25	61.61	60.37	68900.0	60.27
2020-11-24	62.29	60.93	61.9	61.96	91700.0	61.86
2020-11-23	61.43	59.59	60.48	60.81	82500.0	60.71
2020-11-20	60.36	59.0	59.53	60.16	39700.0	60.06
2020-11-19	60.6	58.86	60.6	59.92	61100.0	59.82
2020-11-18	61.53	59.75	60.59	60.55	74000.0	60.45
2020-11-17	60.93	59.22	60.93	60.39	84700.0	60.29
2020-11-16	61.69	59.14	59.14	61.25	103100.0	61.15
2020-11-13	58.44	55.99	55.99	58.25	67400.0	58.15
2020-11-12	56.02	54.16	54.53	55.46	128700.0	55.37
2020-11-11	56.95	54.63	56.95	55.33	52800.0	55.24
2020-11-10	58.61	56.56	58.08	56.92	169300.0	56.83
2020-11-09	59.0	54.87	55.34	57.34	129700.0	57.25
2020-11-06	52.75	51.66	52.27	52.14	60300.0	52.05
2020-11-05	52.41	50.88	50.88	51.78	81900.0	51.69
2020-11-04	51.88	50.1	50.95	50.39	82200.0	50.31
2020-11-03	52.42	51.37	51.97	52.0	88100.0	51.8
2020-11-02	51.85	50.65	51.8	51.33	106000.0	51.13
2020-10-30	52.17	50.88	51.72	51.19	96500.0	50.99
2020-10-29	52.71	50.08	50.3	51.82	107100.0	51.62
2020-10-28	50.81	49.51	50.0	50.8	163300.0	50.6
2020-10-27	51.1	50.04	50.87	50.86	83600.0	50.66
2020-10-26	53.32	51.11	53.28	51.28	163200.0	51.08
2020-10-23	55.45	53.59	55.26	53.81	56000.0	53.6
2020-10-22	55.54	53.38	55.54	54.67	89800.0	54.46
2020-10-21	56.13	54.76	55.56	55.47	51800.0	55.26
2020-10-20	56.32	55.15	55.47	55.37	40200.0	55.16
2020-10-19	56.99	55.05	55.82	55.13	65900.0	54.92
2020-10-16	56.57	55.51	55.51	55.85	47000.0	55.63
2020-10-15	56.02	54.67	55.09	55.7	57800.0	55.49
2020-10-14	56.38	55.41	56.25	55.86	57900.0	55.64
2020-10-13	57.35	55.9	57.07	56.11	55400.0	55.89
2020-10-12	58.06	56.99	57.64	57.62	75400.0	57.4
2020-10-09	57.59	56.42	56.7	57.5	107500.0	57.28
2020-10-08	56.17	54.78	55.61	55.84	73300.0	55.62
2020-10-07	55.18	54.02	54.58	54.88	106900.0	54.67
2020-10-06	55.8	53.06	55.26	53.72	111400.0	53.51
2020-10-05	54.83	53.85	54.39	54.44	101500.0	54.23
2020-10-02	54.41	50.78	51.5	54.25	139900.0	54.04
2020-10-01	52.83	51.15	52.01	52.44	117900.0	52.24
2020-09-30	52.92	51.7	52.55	52.03	117400.0	51.83
2020-09-29	54.22	51.65	53.66	52.18	148300.0	51.98
2020-09-28	54.24	52.25	52.25	53.91	135400.0	53.7
2020-09-25	52.16	50.7	50.93	51.68	98200.0	51.48
2020-09-24	51.74	49.6	50.2	50.93	88200.0	50.73
2020-09-23	51.3	49.98	50.56	50.0	90600.0	49.81
2020-09-22	51.32	49.86	51.32	50.65	186000.0	50.45
2020-09-21	51.5	49.74	50.89	51.1	193700.0	50.9
2020-09-18	52.5	51.32	51.63	52.0	350300.0	51.8
2020-09-17	51.51	50.5	50.82	51.18	71300.0	50.98
2020-09-16	52.29	51.38	51.79	51.5	125600.0	51.3
2020-09-15	52.39	51.11	52.39	51.59	82500.0	51.39
2020-09-14	52.14	50.83	51.14	51.96	95000.0	51.76
2020-09-11	51.3	50.49	50.64	50.76	74100.0	50.56
2020-09-10	52.2	50.48	51.4	50.5	68100.0	50.31
2020-09-09	52.08	50.66	51.99	51.6	78500.0	51.4
2020-09-08	52.95	50.75	52.28	51.71	95400.0	51.51
2020-09-04	54.8	52.68	54.8	52.79	102400.0	52.59
2020-09-03	55.84	53.41	55.75	53.68	73800.0	53.47
2020-09-02	56.32	54.72	55.13	56.1	96300.0	55.88
2020-09-01	55.25	53.99	54.51	55.18	123200.0	54.97
2020-08-31	56.03	54.41	56.03	54.59	154400.0	54.38
2020-08-28	56.65	55.52	56.63	56.07	74600.0	55.85
2020-08-27	56.96	55.56	56.88	56.12	72200.0	55.9
2020-08-26	57.13	55.79	56.97	56.3	82100.0	56.08
2020-08-25	58.15	56.25	57.91	57.11	57600.0	56.89
2020-08-24	57.44	56.54	57.3	57.39	84400.0	57.17
2020-08-21	56.8	55.01	56.65	56.75	106000.0	56.53
2020-08-20	57.87	55.79	55.97	57.06	93400.0	56.84
2020-08-19	57.7	56.49	57.66	56.64	82300.0	56.42
2020-08-18	58.85	56.69	58.85	57.57	96100.0	57.35
2020-08-17	59.62	58.52	58.99	58.86	67700.0	58.63
2020-08-14	59.12	58.18	59.02	58.64	63800.0	58.3
2020-08-13	60.57	59.09	60.08	59.51	60300.0	59.16
2020-08-12	62.98	59.86	62.82	60.56	75300.0	60.21
2020-08-11	62.77	61.06	61.36	61.72	116100.0	61.36
2020-08-10	61.7	59.27	59.28	61.09	181200.0	60.74
2020-08-07	58.94	56.53	58.05	58.81	95100.0	58.47
2020-08-06	58.76	56.83	58.6	58.54	103000.0	58.2
2020-08-05	59.5	58.36	58.53	58.6	136300.0	58.26
2020-08-04	58.39	57.22	58.3	57.5	130800.0	57.17
2020-08-03	58.6	57.19	58.06	58.31	89100.0	57.97
2020-07-31	58.02	55.53	58.02	57.42	167600.0	57.09
2020-07-30	58.88	56.91	57.14	58.44	126100.0	58.1
2020-07-29	59.03	57.49	57.49	58.3	125900.0	57.96
2020-07-28	58.32	56.52	57.8	57.34	123100.0	57.01
2020-07-27	58.7	57.73	58.19	58.28	138700.0	57.94
2020-07-24	60.93	58.17	60.93	58.17	133200.0	57.83
2020-07-23	61.88	59.4	60.98	61.33	142100.0	60.97
2020-07-22	63.01	61.24	62.01	61.73	89900.0	61.37
2020-07-21	63.83	62.46	63.27	62.64	69800.0	62.28
2020-07-20	62.89	61.63	62.05	62.52	101200.0	62.16
2020-07-17	63.14	61.77	62.15	62.16	76000.0	61.8
2020-07-16	62.68	60.97	62.5	61.67	88400.0	61.31
2020-07-15	63.45	60.64	61.69	62.84	135100.0	62.47
2020-07-14	60.11	58.15	58.15	60.0	90100.0	59.65
2020-07-13	59.4	57.61	59.36	58.2	86000.0	57.86
2020-07-10	58.91	56.15	56.67	58.37	70400.0	58.03
2020-07-09	57.74	55.34	57.74	56.44	72000.0	56.11
2020-07-08	59.42	57.11	59.11	57.64	79000.0	57.31
2020-07-07	59.91	58.84	59.42	59.17	87100.0	58.83
2020-07-06	60.66	59.08	60.12	60.13	84800.0	59.78
2020-07-02	60.44	58.54	59.89	58.72	71900.0	58.38
2020-07-01	61.21	58.3	60.94	58.6	112400.0	58.26
2020-06-30	62.11	60.0	60.15	61.49	155200.0	61.13
2020-06-29	61.15	59.28	59.82	60.45	136300.0	60.1
2020-06-26	59.33	57.77	58.55	58.53	213200.0	58.19
2020-06-25	59.27	57.11	57.45	59.06	115300.0	58.72
2020-06-24	58.62	57.02	58.05	57.47	157400.0	57.14
2020-06-23	60.07	58.21	59.68	59.0	96000.0	58.66
2020-06-22	59.06	57.65	58.16	58.71	146100.0	58.37
2020-06-19	60.02	58.74	59.72	58.79	329800.0	58.45
2020-06-18	59.08	57.83	57.83	58.75	169200.0	58.41
2020-06-17	59.4	57.82	59.4	58.87	159000.0	58.53
2020-06-16	60.08	58.1	58.86	59.2	210800.0	58.86
2020-06-15	57.69	53.37	53.37	56.3	212100.0	55.97
2020-06-12	55.81	53.65	55.26	55.05	88400.0	54.73
2020-06-11	55.16	52.0	52.99	52.95	156900.0	52.64
2020-06-10	59.17	57.44	59.17	57.85	89700.0	57.51
2020-06-09	61.6	58.37	61.6	59.06	106000.0	58.72
2020-06-08	63.46	58.98	59.42	61.86	209400.0	61.5
2020-06-05	59.09	56.89	57.83	57.9	107300.0	57.56
2020-06-04	56.15	54.66	54.66	55.85	71400.0	55.53
2020-06-03	55.76	53.12	53.99	55.14	73400.0	54.82
2020-06-02	53.9	52.96	53.62	53.14	111400.0	52.83
2020-06-01	53.69	52.89	53.09	52.98	68600.0	52.67
2020-05-29	53.51	51.32	52.03	52.5	136700.0	52.19
2020-05-28	56.06	52.4	56.06	52.42	90800.0	52.12
2020-05-27	55.4	53.21	54.52	55.07	106200.0	54.64
2020-05-26	54.0	51.89	52.49	53.51	75900.0	53.09
2020-05-22	51.63	50.3	51.63	50.92	51200.0	50.52
2020-05-21	52.14	51.18	51.51	51.58	67300.0	51.17
2020-05-20	52.21	50.5	51.0	51.59	74300.0	51.18
2020-05-19	50.95	49.82	50.83	49.82	75500.0	49.43
2020-05-18	53.56	51.22	52.95	51.41	129400.0	51.0
2020-05-15	50.86	48.1	48.59	50.52	115600.0	50.12
2020-05-14	48.49	45.2	46.13	48.42	127100.0	48.04
2020-05-13	48.98	46.91	48.77	47.57	110600.0	47.19
2020-05-12	50.85	48.89	50.82	48.95	110900.0	48.56
2020-05-11	51.05	49.41	50.68	50.69	185500.0	50.29
2020-05-08	51.95	50.92	51.62	51.76	67100.0	51.35
2020-05-07	50.35	49.71	49.82	50.11	108300.0	49.71
2020-05-06	49.54	48.5	49.39	48.91	107500.0	48.52
2020-05-05	51.19	49.13	50.85	49.3	142200.0	48.91
2020-05-04	49.86	48.5	49.06	49.54	277300.0	49.15
2020-05-01	50.87	48.98	50.18	49.69	179300.0	49.3
2020-04-30	53.01	51.58	52.75	51.74	234600.0	51.33
2020-04-29	54.9	51.56	51.56	54.19	181500.0	53.76
2020-04-28	53.26	50.01	53.0	50.35	143000.0	49.95
2020-04-27	51.65	49.64	50.0	51.03	136800.0	50.63
2020-04-24	49.98	47.71	49.62	49.54	280700.0	49.15
2020-04-23	49.93	43.32	43.32	47.42	278000.0	47.05
2020-04-22	43.7	41.73	43.29	42.49	131200.0	42.15
2020-04-21	42.56	40.67	41.01	42.09	237300.0	41.76
2020-04-20	42.64	40.98	41.02	42.48	142400.0	42.15
2020-04-17	43.38	41.63	41.93	42.11	136500.0	41.78
2020-04-16	41.75	39.6	41.48	40.64	128400.0	40.32
2020-04-15	41.76	40.18	40.86	41.0	106200.0	40.68
2020-04-14	43.75	41.53	43.02	42.91	136400.0	42.57
2020-04-13	43.49	41.62	43.49	42.53	129600.0	42.19
2020-04-09	43.83	40.33	41.28	43.65	157500.0	43.31
2020-04-08	40.8	38.7	39.53	39.83	246100.0	39.52
2020-04-07	39.82	38.07	39.82	38.63	171300.0	38.33
2020-04-06	38.48	36.74	36.83	38.08	160400.0	37.78
2020-04-03	35.53	33.0	33.42	35.09	129400.0	34.81
2020-04-02	35.38	32.91	34.17	33.38	150700.0	33.12
2020-04-01	35.94	33.05	33.48	33.86	96800.0	33.59
2020-03-31	36.67	34.54	35.83	35.01	239100.0	34.73
2020-03-30	36.59	34.95	35.43	36.3	122800.0	36.01
2020-03-27	35.81	32.92	34.21	35.23	358600.0	34.95
2020-03-26	36.78	32.57	33.71	36.03	214900.0	35.75
2020-03-25	35.26	31.93	34.87	33.08	320600.0	32.82
2020-03-24	34.94	32.53	33.4	34.77	133900.0	34.5
2020-03-23	32.25	29.7	30.97	31.46	220300.0	31.21
2020-03-20	33.31	29.99	32.6	30.8	170400.0	30.56
2020-03-19	32.83	26.15	26.89	32.0	270300.0	31.75
2020-03-18	32.26	26.33	31.0	26.77	178000.0	26.56
2020-03-17	34.3	30.27	32.26	33.24	271000.0	32.98
2020-03-16	34.91	30.42	30.58	31.87	152900.0	31.62
2020-03-13	37.9	34.69	35.83	37.88	279300.0	37.58
2020-03-12	38.39	34.5	34.5	34.93	164900.0	34.65
2020-03-11	40.8	38.23	39.8	39.11	123500.0	38.8
2020-03-10	41.77	39.69	41.76	40.92	127600.0	40.6
2020-03-09	44.36	40.0	44.36	40.35	222200.0	40.03
2020-03-06	46.97	45.63	45.63	46.53	110200.0	46.16
2020-03-05	47.48	45.92	46.78	46.89	132000.0	46.52
2020-03-04	48.16	46.25	48.0	47.83	117300.0	47.45
2020-03-03	49.14	46.43	47.88	46.97	156900.0	46.6
2020-03-02	48.74	46.07	46.92	47.79	250900.0	47.41
2020-02-28	47.15	44.0	45.3	45.34	208900.0	44.98
2020-02-27	49.23	46.07	46.5	46.91	183700.0	46.54
2020-02-26	48.28	47.07	47.74	47.35	154700.0	46.98
2020-02-25	49.37	47.25	48.27	47.36	433200.0	46.99
2020-02-24	48.73	47.61	48.05	48.21	206200.0	47.83
2020-02-21	51.0	49.38	49.8	49.97	101000.0	49.58
2020-02-20	51.78	49.96	50.6	50.03	111800.0	49.64
2020-02-19	52.55	50.54	52.19	50.95	149100.0	50.55
2020-02-18	53.29	51.57	52.95	51.98	127000.0	51.57

名前	Materion Corporation
ティッカー	MTRN
国	United States
上場年	nan
セクター	Capital Goods

Materion Corporationのデータ

Materion Corporationの基本情報

Materion Corporationの過去1年の値動き