Materion Corp NYSE:MTRN Historical Prices

Below are the 3281 trading days of historical prices for MTRN.

#	Exchange	Symbol	Date	Open	High	Low	Close
3281	NYSE	MTRN	Thu, Mar 21, 2024	133.49	134.54	133.49	134.30
3280	NYSE	MTRN	Wed, Mar 20, 2024	129.85	134.15	129.70	132.54
3279	NYSE	MTRN	Tue, Mar 19, 2024	128.12	130.85	128.12	130.51
3278	NYSE	MTRN	Mon, Mar 18, 2024	129.74	130.29	128.14	128.38
3277	NYSE	MTRN	Fri, Mar 15, 2024	129.73	131.31	129.12	129.53
3276	NYSE	MTRN	Thu, Mar 14, 2024	131.21	131.21	128.89	129.92
3275	NYSE	MTRN	Wed, Mar 13, 2024	130.75	133.69	130.75	132.00
3274	NYSE	MTRN	Tue, Mar 12, 2024	130.97	131.79	129.79	131.04
3273	NYSE	MTRN	Mon, Mar 11, 2024	131.88	132.34	130.31	131.65
3272	NYSE	MTRN	Fri, Mar 8, 2024	135.30	136.53	131.90	132.28
3271	NYSE	MTRN	Thu, Mar 7, 2024	134.00	135.47	133.42	134.13
3270	NYSE	MTRN	Wed, Mar 6, 2024	133.89	133.97	131.90	132.11
3269	NYSE	MTRN	Tue, Mar 5, 2024	136.25	136.40	131.50	131.99
3268	NYSE	MTRN	Mon, Mar 4, 2024	135.94	138.12	135.94	136.62
3267	NYSE	MTRN	Fri, Mar 1, 2024	134.99	136.22	133.91	135.58
3266	NYSE	MTRN	Thu, Feb 29, 2024	132.75	135.32	132.75	134.32
3265	NYSE	MTRN	Wed, Feb 28, 2024	129.93	132.72	129.93	130.87
3264	NYSE	MTRN	Tue, Feb 27, 2024	131.76	133.10	130.46	131.85
3263	NYSE	MTRN	Mon, Feb 26, 2024	130.28	132.23	128.93	130.12
3262	NYSE	MTRN	Fri, Feb 23, 2024	131.86	133.32	130.95	131.31
3261	NYSE	MTRN	Thu, Feb 22, 2024	130.00	134.11	130.00	132.25
3260	NYSE	MTRN	Wed, Feb 21, 2024	130.74	131.34	128.84	130.50
3259	NYSE	MTRN	Tue, Feb 20, 2024	135.02	135.92	131.27	131.35
3258	NYSE	MTRN	Fri, Feb 16, 2024	137.96	145.08	136.25	137.67
3257	NYSE	MTRN	Thu, Feb 15, 2024	127.39	137.48	125.44	137.46
3256	NYSE	MTRN	Wed, Feb 14, 2024	121.11	124.41	121.11	124.41
3255	NYSE	MTRN	Tue, Feb 13, 2024	122.35	124.32	118.96	119.70
3254	NYSE	MTRN	Mon, Feb 12, 2024	125.36	128.00	125.36	126.53
3253	NYSE	MTRN	Fri, Feb 9, 2024	122.32	125.20	122.29	124.80
3252	NYSE	MTRN	Thu, Feb 8, 2024	119.34	121.57	119.34	121.56
3251	NYSE	MTRN	Wed, Feb 7, 2024	120.11	120.39	119.03	119.94
3250	NYSE	MTRN	Tue, Feb 6, 2024	118.18	120.36	118.18	120.05
3249	NYSE	MTRN	Mon, Feb 5, 2024	118.75	118.83	116.64	117.72
3248	NYSE	MTRN	Fri, Feb 2, 2024	118.42	120.68	118.42	120.53
3247	NYSE	MTRN	Thu, Feb 1, 2024	117.26	120.67	117.26	120.31
3246	NYSE	MTRN	Wed, Jan 31, 2024	119.75	120.70	116.85	116.97
3245	NYSE	MTRN	Tue, Jan 30, 2024	117.97	119.77	117.97	119.75
3244	NYSE	MTRN	Mon, Jan 29, 2024	116.35	119.26	115.78	119.17
3243	NYSE	MTRN	Fri, Jan 26, 2024	116.00	117.16	115.73	115.98
3242	NYSE	MTRN	Thu, Jan 25, 2024	118.63	118.63	115.25	116.07
3241	NYSE	MTRN	Wed, Jan 24, 2024	121.59	121.67	115.94	116.45
3240	NYSE	MTRN	Tue, Jan 23, 2024	120.41	120.74	118.17	119.20
3239	NYSE	MTRN	Mon, Jan 22, 2024	120.27	121.15	118.01	118.84
3238	NYSE	MTRN	Fri, Jan 19, 2024	120.56	120.57	117.83	119.87
3237	NYSE	MTRN	Thu, Jan 18, 2024	119.11	120.22	117.82	119.89
3236	NYSE	MTRN	Wed, Jan 17, 2024	115.36	118.05	115.36	117.75
3235	NYSE	MTRN	Tue, Jan 16, 2024	120.01	120.30	117.02	117.98
3234	NYSE	MTRN	Fri, Jan 12, 2024	122.22	123.32	120.93	121.87
3233	NYSE	MTRN	Thu, Jan 11, 2024	120.63	120.63	119.11	120.15
3232	NYSE	MTRN	Wed, Jan 10, 2024	121.32	122.45	120.44	121.62
3231	NYSE	MTRN	Tue, Jan 9, 2024	121.52	121.92	120.28	121.00
3230	NYSE	MTRN	Mon, Jan 8, 2024	122.13	123.93	121.61	123.74
3229	NYSE	MTRN	Fri, Jan 5, 2024	123.30	125.54	122.70	122.86
3228	NYSE	MTRN	Thu, Jan 4, 2024	125.13	125.77	124.22	124.72
3227	NYSE	MTRN	Wed, Jan 3, 2024	127.19	127.59	123.86	124.61
3226	NYSE	MTRN	Tue, Jan 2, 2024	129.02	130.48	127.34	128.44
3225	NYSE	MTRN	Fri, Dec 29, 2023	130.49	131.77	130.13	130.13
3224	NYSE	MTRN	Thu, Dec 28, 2023	130.76	132.50	130.45	131.14
3223	NYSE	MTRN	Wed, Dec 27, 2023	130.42	131.62	129.82	131.43
3222	NYSE	MTRN	Tue, Dec 26, 2023	128.94	130.60	128.40	130.30
3221	NYSE	MTRN	Fri, Dec 22, 2023	127.29	129.35	127.29	128.53
3220	NYSE	MTRN	Thu, Dec 21, 2023	125.87	127.50	124.45	126.93
3219	NYSE	MTRN	Wed, Dec 20, 2023	126.12	128.26	123.64	123.77
3218	NYSE	MTRN	Tue, Dec 19, 2023	124.05	127.72	124.05	127.38
3217	NYSE	MTRN	Mon, Dec 18, 2023	124.17	124.27	122.27	123.43
3216	NYSE	MTRN	Fri, Dec 15, 2023	123.60	124.03	121.11	123.19
3215	NYSE	MTRN	Thu, Dec 14, 2023	122.41	124.94	121.79	123.94
3214	NYSE	MTRN	Wed, Dec 13, 2023	115.57	120.31	114.77	119.59
3213	NYSE	MTRN	Tue, Dec 12, 2023	117.68	117.68	115.27	115.78
3212	NYSE	MTRN	Mon, Dec 11, 2023	114.26	117.69	112.02	117.68
3211	NYSE	MTRN	Fri, Dec 8, 2023	114.26	115.89	113.88	114.93
3210	NYSE	MTRN	Thu, Dec 7, 2023	113.01	114.59	111.24	114.57
3209	NYSE	MTRN	Wed, Dec 6, 2023	114.38	115.09	111.81	112.12
3208	NYSE	MTRN	Tue, Dec 5, 2023	116.20	116.89	113.00	113.05
3207	NYSE	MTRN	Mon, Dec 4, 2023	113.89	116.61	113.34	116.60
3206	NYSE	MTRN	Fri, Dec 1, 2023	112.73	116.02	112.73	115.27
3205	NYSE	MTRN	Thu, Nov 30, 2023	112.88	113.58	112.50	113.11
3204	NYSE	MTRN	Wed, Nov 29, 2023	113.69	114.79	111.20	112.00
3203	NYSE	MTRN	Tue, Nov 28, 2023	113.49	113.55	111.53	112.56
3202	NYSE	MTRN	Mon, Nov 27, 2023	112.71	114.48	112.71	113.50
3201	NYSE	MTRN	Fri, Nov 24, 2023	112.94	115.15	112.94	114.69
3200	NYSE	MTRN	Wed, Nov 22, 2023	114.49	114.49	111.80	113.52
3199	NYSE	MTRN	Tue, Nov 21, 2023	113.34	114.94	113.05	113.27
3198	NYSE	MTRN	Mon, Nov 20, 2023	114.98	115.29	113.21	113.45
3197	NYSE	MTRN	Fri, Nov 17, 2023	116.28	116.84	115.41	115.61
3196	NYSE	MTRN	Thu, Nov 16, 2023	115.58	115.68	113.40	115.15
3195	NYSE	MTRN	Wed, Nov 15, 2023	115.46	117.50	115.26	115.26
3194	NYSE	MTRN	Tue, Nov 14, 2023	112.14	116.51	111.51	115.89
3193	NYSE	MTRN	Mon, Nov 13, 2023	105.04	108.20	105.04	107.44
3192	NYSE	MTRN	Fri, Nov 10, 2023	105.39	106.98	104.69	106.12
3191	NYSE	MTRN	Thu, Nov 9, 2023	107.50	107.50	103.84	104.55
3190	NYSE	MTRN	Wed, Nov 8, 2023	107.20	108.06	105.05	105.89
3189	NYSE	MTRN	Tue, Nov 7, 2023	109.87	109.87	106.72	107.69
3188	NYSE	MTRN	Mon, Nov 6, 2023	111.35	112.23	110.43	110.60
3187	NYSE	MTRN	Fri, Nov 3, 2023	108.99	111.59	108.10	111.30
3186	NYSE	MTRN	Thu, Nov 2, 2023	106.95	108.05	105.36	106.13
3185	NYSE	MTRN	Wed, Nov 1, 2023	99.27	106.44	97.80	105.53
3184	NYSE	MTRN	Tue, Oct 31, 2023	96.65	97.34	96.08	96.98
3183	NYSE	MTRN	Mon, Oct 30, 2023	96.74	97.07	95.43	96.56
3182	NYSE	MTRN	Fri, Oct 27, 2023	95.43	96.25	93.67	95.62
3181	NYSE	MTRN	Thu, Oct 26, 2023	95.28	96.75	94.47	94.84
3180	NYSE	MTRN	Wed, Oct 25, 2023	94.81	95.18	93.75	94.47
3179	NYSE	MTRN	Tue, Oct 24, 2023	93.83	95.72	93.60	95.20
3178	NYSE	MTRN	Mon, Oct 23, 2023	94.30	94.81	92.23	92.93
3177	NYSE	MTRN	Fri, Oct 20, 2023	96.78	96.86	94.46	94.53
3176	NYSE	MTRN	Thu, Oct 19, 2023	97.12	98.98	96.55	96.62
3175	NYSE	MTRN	Wed, Oct 18, 2023	98.83	98.83	97.17	97.38
3174	NYSE	MTRN	Tue, Oct 17, 2023	98.22	101.14	98.22	100.22
3173	NYSE	MTRN	Mon, Oct 16, 2023	97.78	100.14	97.69	99.02
3172	NYSE	MTRN	Fri, Oct 13, 2023	100.41	101.17	96.35	96.96
3171	NYSE	MTRN	Thu, Oct 12, 2023	100.37	100.63	97.22	98.87
3170	NYSE	MTRN	Wed, Oct 11, 2023	99.79	101.71	97.98	99.96
3169	NYSE	MTRN	Tue, Oct 10, 2023	99.11	100.98	98.77	99.73
3168	NYSE	MTRN	Mon, Oct 9, 2023	96.90	99.24	95.92	97.97
3167	NYSE	MTRN	Fri, Oct 6, 2023	94.69	98.34	94.00	97.45
3166	NYSE	MTRN	Thu, Oct 5, 2023	97.40	98.11	94.96	95.84
3165	NYSE	MTRN	Wed, Oct 4, 2023	97.99	98.96	96.40	97.30
3164	NYSE	MTRN	Tue, Oct 3, 2023	98.93	99.96	98.06	98.73
3163	NYSE	MTRN	Mon, Oct 2, 2023	101.03	101.03	98.84	100.04
3162	NYSE	MTRN	Fri, Sep 29, 2023	103.56	104.66	100.91	101.91
3161	NYSE	MTRN	Thu, Sep 28, 2023	100.34	103.85	99.32	102.40
3160	NYSE	MTRN	Wed, Sep 27, 2023	99.98	101.32	97.98	99.67
3159	NYSE	MTRN	Tue, Sep 26, 2023	101.43	101.43	98.54	99.01
3158	NYSE	MTRN	Mon, Sep 25, 2023	101.40	102.56	100.82	101.51
3157	NYSE	MTRN	Fri, Sep 22, 2023	102.97	103.30	101.73	102.05
3156	NYSE	MTRN	Thu, Sep 21, 2023	101.69	102.00	100.71	101.98
3155	NYSE	MTRN	Wed, Sep 20, 2023	105.41	106.34	101.85	102.36
3154	NYSE	MTRN	Tue, Sep 19, 2023	105.82	105.93	104.14	104.75
3153	NYSE	MTRN	Mon, Sep 18, 2023	108.21	108.21	104.66	105.21
3152	NYSE	MTRN	Fri, Sep 15, 2023	107.86	108.54	106.17	107.82
3151	NYSE	MTRN	Thu, Sep 14, 2023	104.45	108.26	102.88	107.72
3150	NYSE	MTRN	Wed, Sep 13, 2023	103.62	103.78	102.60	103.07
3149	NYSE	MTRN	Tue, Sep 12, 2023	103.55	104.55	102.68	103.27
3148	NYSE	MTRN	Mon, Sep 11, 2023	103.22	105.11	103.13	104.63
3147	NYSE	MTRN	Fri, Sep 8, 2023	103.80	104.60	101.98	102.62
3146	NYSE	MTRN	Thu, Sep 7, 2023	104.61	104.81	103.88	104.08
3145	NYSE	MTRN	Wed, Sep 6, 2023	105.52	106.78	104.92	105.10
3144	NYSE	MTRN	Tue, Sep 5, 2023	109.41	109.84	102.48	105.61
3143	NYSE	MTRN	Fri, Sep 1, 2023	110.18	112.56	110.18	111.24
3142	NYSE	MTRN	Thu, Aug 31, 2023	109.24	109.42	107.96	108.79
3141	NYSE	MTRN	Wed, Aug 30, 2023	108.11	110.39	108.11	109.23
3140	NYSE	MTRN	Tue, Aug 29, 2023	106.62	108.71	106.62	108.27
3139	NYSE	MTRN	Mon, Aug 28, 2023	106.17	107.67	106.11	106.39
3138	NYSE	MTRN	Fri, Aug 25, 2023	106.81	107.50	104.87	105.81
3137	NYSE	MTRN	Thu, Aug 24, 2023	107.41	108.13	106.15	106.43
3136	NYSE	MTRN	Wed, Aug 23, 2023	106.91	109.66	106.38	108.07
3135	NYSE	MTRN	Tue, Aug 22, 2023	104.75	107.20	104.75	107.00
3134	NYSE	MTRN	Mon, Aug 21, 2023	104.69	104.92	103.75	104.14
3133	NYSE	MTRN	Fri, Aug 18, 2023	102.84	106.03	102.84	104.71
3132	NYSE	MTRN	Thu, Aug 17, 2023	104.23	105.90	103.50	103.55
3131	NYSE	MTRN	Wed, Aug 16, 2023	104.74	106.65	103.52	103.68
3130	NYSE	MTRN	Tue, Aug 15, 2023	105.16	105.70	103.95	104.66
3129	NYSE	MTRN	Mon, Aug 14, 2023	106.63	107.37	104.67	106.10
3128	NYSE	MTRN	Fri, Aug 11, 2023	107.70	108.69	105.58	106.52
3127	NYSE	MTRN	Thu, Aug 10, 2023	106.40	108.54	105.71	108.33
3126	NYSE	MTRN	Wed, Aug 9, 2023	105.25	107.07	104.16	105.96
3125	NYSE	MTRN	Tue, Aug 8, 2023	105.39	106.09	103.54	105.62
3124	NYSE	MTRN	Mon, Aug 7, 2023	103.78	107.07	103.46	106.83
3123	NYSE	MTRN	Fri, Aug 4, 2023	103.74	105.29	103.29	103.43
3122	NYSE	MTRN	Thu, Aug 3, 2023	107.94	107.94	103.88	103.90
3121	NYSE	MTRN	Wed, Aug 2, 2023	110.64	113.84	107.50	107.91
3120	NYSE	MTRN	Tue, Aug 1, 2023	118.12	120.20	115.61	116.94
3119	NYSE	MTRN	Mon, Jul 31, 2023	116.56	120.69	116.25	119.14
3118	NYSE	MTRN	Fri, Jul 28, 2023	116.40	117.39	115.30	116.06
3117	NYSE	MTRN	Thu, Jul 27, 2023	117.18	117.18	115.28	116.01
3116	NYSE	MTRN	Wed, Jul 26, 2023	114.87	116.18	113.90	116.02
3115	NYSE	MTRN	Tue, Jul 25, 2023	114.62	116.00	114.62	115.64
3114	NYSE	MTRN	Mon, Jul 24, 2023	114.68	115.21	113.40	113.41
3113	NYSE	MTRN	Fri, Jul 21, 2023	116.16	116.16	114.31	114.39
3112	NYSE	MTRN	Thu, Jul 20, 2023	116.46	117.00	115.50	115.95
3111	NYSE	MTRN	Wed, Jul 19, 2023	119.30	119.30	115.99	116.27
3110	NYSE	MTRN	Tue, Jul 18, 2023	120.76	121.54	116.36	119.80
3109	NYSE	MTRN	Mon, Jul 17, 2023	120.06	122.62	119.23	121.30
3108	NYSE	MTRN	Fri, Jul 14, 2023	120.84	121.52	119.66	120.96
3107	NYSE	MTRN	Thu, Jul 13, 2023	121.67	123.41	120.14	121.37
3106	NYSE	MTRN	Wed, Jul 12, 2023	120.40	122.51	120.04	121.23
3105	NYSE	MTRN	Tue, Jul 11, 2023	119.18	119.97	117.60	118.93
3104	NYSE	MTRN	Mon, Jul 10, 2023	117.12	119.96	115.23	119.19
3103	NYSE	MTRN	Fri, Jul 7, 2023	116.33	119.05	116.33	117.76
3102	NYSE	MTRN	Thu, Jul 6, 2023	114.31	116.58	113.15	116.49
3101	NYSE	MTRN	Wed, Jul 5, 2023	115.46	115.77	113.21	115.10
3100	NYSE	MTRN	Mon, Jul 3, 2023	114.16	115.24	113.93	115.04
3099	NYSE	MTRN	Fri, Jun 30, 2023	115.42	115.42	113.19	114.20
3098	NYSE	MTRN	Thu, Jun 29, 2023	112.27	114.69	112.25	114.60
3097	NYSE	MTRN	Wed, Jun 28, 2023	109.60	111.56	108.74	111.24
3096	NYSE	MTRN	Tue, Jun 27, 2023	108.35	111.39	108.00	110.17
3095	NYSE	MTRN	Mon, Jun 26, 2023	107.02	109.24	107.02	107.93
3094	NYSE	MTRN	Fri, Jun 23, 2023	106.97	107.73	106.27	107.19
3093	NYSE	MTRN	Thu, Jun 22, 2023	109.10	109.10	107.57	108.93
3092	NYSE	MTRN	Wed, Jun 21, 2023	108.66	110.45	107.77	109.70
3091	NYSE	MTRN	Tue, Jun 20, 2023	108.93	110.11	107.82	109.44
3090	NYSE	MTRN	Fri, Jun 16, 2023	113.68	113.81	109.14	109.48
3089	NYSE	MTRN	Thu, Jun 15, 2023	109.86	112.64	108.91	112.45
3088	NYSE	MTRN	Wed, Jun 14, 2023	113.16	113.16	108.69	109.91
3087	NYSE	MTRN	Tue, Jun 13, 2023	108.99	112.32	108.00	111.98
3086	NYSE	MTRN	Mon, Jun 12, 2023	108.31	108.81	107.48	107.93
3085	NYSE	MTRN	Fri, Jun 9, 2023	110.07	110.07	107.57	108.64
3084	NYSE	MTRN	Thu, Jun 8, 2023	110.24	111.42	109.35	110.56
3083	NYSE	MTRN	Wed, Jun 7, 2023	109.99	112.26	109.67	110.57
3082	NYSE	MTRN	Tue, Jun 6, 2023	104.93	109.86	104.93	109.37
3081	NYSE	MTRN	Mon, Jun 5, 2023	107.96	106.29	101.91	104.96
3080	NYSE	MTRN	Fri, Jun 2, 2023	106.32	109.40	105.28	109.04
3079	NYSE	MTRN	Thu, Jun 1, 2023	100.61	103.47	99.88	102.91
3078	NYSE	MTRN	Wed, May 31, 2023	101.29	102.11	99.33	100.34
3077	NYSE	MTRN	Tue, May 30, 2023	103.97	104.34	101.49	101.65
3076	NYSE	MTRN	Fri, May 26, 2023	101.08	104.77	100.68	104.31
3075	NYSE	MTRN	Thu, May 25, 2023	102.07	102.87	100.09	100.59
3074	NYSE	MTRN	Wed, May 24, 2023	103.82	103.82	101.56	102.18
3073	NYSE	MTRN	Tue, May 23, 2023	105.22	105.22	104.10	104.32
3072	NYSE	MTRN	Mon, May 22, 2023	105.42	105.76	103.59	105.00
3071	NYSE	MTRN	Fri, May 19, 2023	106.79	107.37	105.18	105.35
3070	NYSE	MTRN	Thu, May 18, 2023	104.89	106.26	103.63	105.54
3069	NYSE	MTRN	Wed, May 17, 2023	102.91	104.89	101.63	104.48
3068	NYSE	MTRN	Tue, May 16, 2023	102.61	102.75	101.01	101.92
3067	NYSE	MTRN	Mon, May 15, 2023	102.66	104.21	102.08	102.94
3066	NYSE	MTRN	Fri, May 12, 2023	102.22	103.93	100.82	101.63
3065	NYSE	MTRN	Thu, May 11, 2023	101.37	103.17	100.96	102.44
3064	NYSE	MTRN	Wed, May 10, 2023	105.28	106.42	101.92	102.92
3063	NYSE	MTRN	Tue, May 9, 2023	104.19	104.63	103.18	103.64
3062	NYSE	MTRN	Mon, May 8, 2023	107.51	107.86	103.14	104.23
3061	NYSE	MTRN	Fri, May 5, 2023	108.48	108.78	106.10	106.52
3060	NYSE	MTRN	Thu, May 4, 2023	117.00	117.05	105.62	106.37
3059	NYSE	MTRN	Wed, May 3, 2023	112.32	121.29	109.66	118.11
3058	NYSE	MTRN	Tue, May 2, 2023	107.17	107.74	105.77	106.81
3057	NYSE	MTRN	Mon, May 1, 2023	108.67	109.99	107.35	107.98
3056	NYSE	MTRN	Fri, Apr 28, 2023	108.44	110.82	107.72	108.31
3055	NYSE	MTRN	Thu, Apr 27, 2023	107.87	109.01	106.98	108.72
3054	NYSE	MTRN	Wed, Apr 26, 2023	107.17	108.95	107.00	107.61
3053	NYSE	MTRN	Tue, Apr 25, 2023	110.21	110.21	107.38	107.82
3052	NYSE	MTRN	Mon, Apr 24, 2023	110.38	112.01	110.36	111.69
3051	NYSE	MTRN	Fri, Apr 21, 2023	112.91	112.91	109.50	110.25
3050	NYSE	MTRN	Thu, Apr 20, 2023	113.43	115.00	111.84	113.11
3049	NYSE	MTRN	Wed, Apr 19, 2023	113.92	114.77	112.85	114.71
3048	NYSE	MTRN	Tue, Apr 18, 2023	114.90	119.75	112.24	114.80
3047	NYSE	MTRN	Mon, Apr 17, 2023	114.29	115.54	112.88	114.35
3046	NYSE	MTRN	Fri, Apr 14, 2023	114.08	114.87	111.82	113.90
3045	NYSE	MTRN	Thu, Apr 13, 2023	113.53	114.50	112.28	114.28
3044	NYSE	MTRN	Wed, Apr 12, 2023	114.16	114.77	112.33	113.03
3043	NYSE	MTRN	Tue, Apr 11, 2023	114.05	114.97	112.42	113.35
3042	NYSE	MTRN	Mon, Apr 10, 2023	110.97	113.75	110.97	112.95
3041	NYSE	MTRN	Thu, Apr 6, 2023	111.92	113.00	110.67	112.50
3040	NYSE	MTRN	Wed, Apr 5, 2023	111.34	111.68	110.63	111.61
3039	NYSE	MTRN	Tue, Apr 4, 2023	115.57	116.23	111.34	112.47
3038	NYSE	MTRN	Mon, Apr 3, 2023	116.05	117.58	114.07	115.36
3037	NYSE	MTRN	Fri, Mar 31, 2023	114.13	116.25	114.13	116.00
3036	NYSE	MTRN	Thu, Mar 30, 2023	113.14	114.63	113.06	113.48
3035	NYSE	MTRN	Wed, Mar 29, 2023	111.88	113.29	111.15	112.43
3034	NYSE	MTRN	Tue, Mar 28, 2023	110.71	112.32	109.86	111.10
3033	NYSE	MTRN	Mon, Mar 27, 2023	111.50	112.02	109.63	110.45
3032	NYSE	MTRN	Fri, Mar 24, 2023	108.64	111.08	107.77	110.99
3031	NYSE	MTRN	Thu, Mar 23, 2023	108.69	111.35	107.56	109.44
3030	NYSE	MTRN	Wed, Mar 22, 2023	109.62	111.62	108.20	108.45
3029	NYSE	MTRN	Tue, Mar 21, 2023	108.34	109.68	108.17	109.45
3028	NYSE	MTRN	Mon, Mar 20, 2023	106.14	107.91	105.22	106.83
3027	NYSE	MTRN	Fri, Mar 17, 2023	106.83	106.83	103.39	105.26
3026	NYSE	MTRN	Thu, Mar 16, 2023	102.21	107.51	102.21	106.59
3025	NYSE	MTRN	Wed, Mar 15, 2023	105.71	105.71	101.65	103.84
3024	NYSE	MTRN	Tue, Mar 14, 2023	109.22	110.26	107.09	108.88
3023	NYSE	MTRN	Mon, Mar 13, 2023	105.62	108.14	105.00	105.99
3022	NYSE	MTRN	Fri, Mar 10, 2023	111.39	111.39	106.11	107.02
3021	NYSE	MTRN	Thu, Mar 9, 2023	113.12	115.30	110.42	111.04
3020	NYSE	MTRN	Wed, Mar 8, 2023	113.42	115.24	111.63	113.25
3019	NYSE	MTRN	Tue, Mar 7, 2023	113.57	115.15	112.22	113.07
3018	NYSE	MTRN	Mon, Mar 6, 2023	116.69	116.69	111.45	112.98
3017	NYSE	MTRN	Fri, Mar 3, 2023	114.02	118.20	113.45	117.59
3016	NYSE	MTRN	Thu, Mar 2, 2023	112.37	114.92	110.95	114.02
3015	NYSE	MTRN	Wed, Mar 1, 2023	112.63	115.50	112.63	113.28
3014	NYSE	MTRN	Tue, Feb 28, 2023	109.76	113.45	109.58	111.68
3013	NYSE	MTRN	Mon, Feb 27, 2023	109.19	112.33	109.19	109.61
3012	NYSE	MTRN	Fri, Feb 24, 2023	107.02	108.40	106.58	108.36
3011	NYSE	MTRN	Thu, Feb 23, 2023	109.48	110.00	106.14	108.33
3010	NYSE	MTRN	Wed, Feb 22, 2023	107.87	109.54	106.96	109.46
3009	NYSE	MTRN	Tue, Feb 21, 2023	109.87	109.87	105.93	107.46
3008	NYSE	MTRN	Fri, Feb 17, 2023	111.27	114.59	109.43	111.94
3007	NYSE	MTRN	Thu, Feb 16, 2023	91.73	110.37	91.44	110.01
3006	NYSE	MTRN	Wed, Feb 15, 2023	86.25	88.69	85.57	88.63
3005	NYSE	MTRN	Tue, Feb 14, 2023	86.49	88.58	86.23	87.62
3004	NYSE	MTRN	Mon, Feb 13, 2023	85.76	87.26	84.42	86.96
3003	NYSE	MTRN	Fri, Feb 10, 2023	85.00	86.30	84.23	85.85
3002	NYSE	MTRN	Thu, Feb 9, 2023	88.22	88.50	85.20	85.20
3001	NYSE	MTRN	Wed, Feb 8, 2023	88.48	88.70	87.22	87.57
3000	NYSE	MTRN	Tue, Feb 7, 2023	87.46	89.89	87.46	88.93
2999	NYSE	MTRN	Mon, Feb 6, 2023	90.53	91.20	87.06	88.08
2998	NYSE	MTRN	Fri, Feb 3, 2023	89.25	91.68	89.25	90.99
2997	NYSE	MTRN	Thu, Feb 2, 2023	91.46	91.66	89.38	90.50
2996	NYSE	MTRN	Wed, Feb 1, 2023	90.10	91.72	89.31	91.00
2995	NYSE	MTRN	Tue, Jan 31, 2023	87.86	90.90	87.51	90.25
2994	NYSE	MTRN	Mon, Jan 30, 2023	88.83	89.84	87.88	88.06
2993	NYSE	MTRN	Fri, Jan 27, 2023	90.78	91.65	89.24	89.46
2992	NYSE	MTRN	Thu, Jan 26, 2023	92.13	92.76	90.36	91.45
2991	NYSE	MTRN	Wed, Jan 25, 2023	89.63	91.42	89.22	91.15
2990	NYSE	MTRN	Tue, Jan 24, 2023	89.35	90.86	88.48	90.00
2989	NYSE	MTRN	Mon, Jan 23, 2023	90.39	90.57	89.00	90.02
2988	NYSE	MTRN	Fri, Jan 20, 2023	89.00	90.50	87.48	90.36
2987	NYSE	MTRN	Thu, Jan 19, 2023	90.00	90.20	88.71	88.76
2986	NYSE	MTRN	Wed, Jan 18, 2023	95.23	95.23	90.26	90.36
2985	NYSE	MTRN	Tue, Jan 17, 2023	94.96	96.19	93.57	93.86
2984	NYSE	MTRN	Fri, Jan 13, 2023	93.90	96.63	93.90	96.54
2983	NYSE	MTRN	Thu, Jan 12, 2023	95.99	96.37	94.15	94.41
2982	NYSE	MTRN	Wed, Jan 11, 2023	96.10	97.04	95.00	95.21
2981	NYSE	MTRN	Tue, Jan 10, 2023	93.01	95.79	92.76	95.43
2980	NYSE	MTRN	Mon, Jan 9, 2023	92.02	93.54	91.51	93.00
2979	NYSE	MTRN	Fri, Jan 6, 2023	90.01	91.90	90.00	90.92
2978	NYSE	MTRN	Thu, Jan 5, 2023	88.29	89.32	87.34	88.94
2977	NYSE	MTRN	Wed, Jan 4, 2023	88.82	89.61	88.20	88.92
2976	NYSE	MTRN	Tue, Jan 3, 2023	88.05	88.66	86.97	87.88
2975	NYSE	MTRN	Fri, Dec 30, 2022	87.45	87.71	86.31	87.51
2974	NYSE	MTRN	Thu, Dec 29, 2022	86.56	88.24	85.93	87.76
2973	NYSE	MTRN	Wed, Dec 28, 2022	87.18	87.39	84.95	85.65
2972	NYSE	MTRN	Tue, Dec 27, 2022	86.66	87.75	85.93	86.94
2971	NYSE	MTRN	Fri, Dec 23, 2022	85.90	86.66	84.70	86.17
2970	NYSE	MTRN	Thu, Dec 22, 2022	87.39	87.39	83.76	86.00
2969	NYSE	MTRN	Wed, Dec 21, 2022	87.08	89.26	86.80	88.24
2968	NYSE	MTRN	Tue, Dec 20, 2022	84.81	86.61	84.78	85.69
2967	NYSE	MTRN	Mon, Dec 19, 2022	85.29	86.41	83.07	84.07
2966	NYSE	MTRN	Fri, Dec 16, 2022	82.75	85.28	82.75	85.00
2965	NYSE	MTRN	Thu, Dec 15, 2022	85.28	85.32	83.38	84.02
2964	NYSE	MTRN	Wed, Dec 14, 2022	86.14	87.97	85.34	86.32
2963	NYSE	MTRN	Tue, Dec 13, 2022	86.06	88.22	85.35	86.35
2962	NYSE	MTRN	Mon, Dec 12, 2022	83.14	84.46	82.84	84.35
2961	NYSE	MTRN	Fri, Dec 9, 2022	84.23	85.37	82.77	82.93
2960	NYSE	MTRN	Thu, Dec 8, 2022	83.80	85.16	82.84	84.59
2959	NYSE	MTRN	Wed, Dec 7, 2022	81.19	83.38	81.19	82.92
2958	NYSE	MTRN	Tue, Dec 6, 2022	81.77	82.52	80.44	81.26
2957	NYSE	MTRN	Mon, Dec 5, 2022	82.35	82.35	81.24	81.93
2956	NYSE	MTRN	Fri, Dec 2, 2022	80.11	83.17	79.68	83.00
2955	NYSE	MTRN	Thu, Dec 1, 2022	81.61	82.20	79.60	81.21
2954	NYSE	MTRN	Wed, Nov 30, 2022	75.19	80.56	74.90	80.56
2953	NYSE	MTRN	Tue, Nov 29, 2022	77.00	77.31	75.64	75.64
2952	NYSE	MTRN	Mon, Nov 28, 2022	78.44	78.54	76.75	76.82
2951	NYSE	MTRN	Fri, Nov 25, 2022	80.15	80.30	79.58	79.59
2950	NYSE	MTRN	Wed, Nov 23, 2022	79.48	80.28	78.53	80.02
2949	NYSE	MTRN	Tue, Nov 22, 2022	78.44	79.74	78.33	79.59
2948	NYSE	MTRN	Mon, Nov 21, 2022	76.91	77.82	76.59	77.40
2947	NYSE	MTRN	Fri, Nov 18, 2022	79.83	80.05	77.08	77.10
2946	NYSE	MTRN	Thu, Nov 17, 2022	78.70	78.99	77.73	78.95
2945	NYSE	MTRN	Wed, Nov 16, 2022	82.17	82.17	79.64	80.22
2944	NYSE	MTRN	Tue, Nov 15, 2022	83.21	84.64	82.28	82.53
2943	NYSE	MTRN	Mon, Nov 14, 2022	78.55	82.16	78.42	81.74
2942	NYSE	MTRN	Fri, Nov 11, 2022	80.50	80.83	78.54	78.65
2941	NYSE	MTRN	Thu, Nov 10, 2022	78.47	79.84	78.27	79.50
2940	NYSE	MTRN	Wed, Nov 9, 2022	75.62	76.35	74.78	75.63
2939	NYSE	MTRN	Tue, Nov 8, 2022	74.13	76.62	74.13	76.26
2938	NYSE	MTRN	Mon, Nov 7, 2022	72.92	74.22	71.59	73.54
2937	NYSE	MTRN	Fri, Nov 4, 2022	71.84	74.29	71.30	72.09
2936	NYSE	MTRN	Thu, Nov 3, 2022	65.57	71.05	64.89	69.79
2935	NYSE	MTRN	Wed, Nov 2, 2022	81.20	81.20	67.26	67.42
2934	NYSE	MTRN	Tue, Nov 1, 2022	87.67	87.95	85.73	85.90
2933	NYSE	MTRN	Mon, Oct 31, 2022	85.59	86.29	84.85	85.71
2932	NYSE	MTRN	Fri, Oct 28, 2022	83.76	85.92	82.84	85.81
2931	NYSE	MTRN	Thu, Oct 27, 2022	84.24	84.95	83.19	83.46
2930	NYSE	MTRN	Wed, Oct 26, 2022	83.81	86.09	83.65	84.17
2929	NYSE	MTRN	Tue, Oct 25, 2022	81.15	83.12	80.29	82.93
2928	NYSE	MTRN	Mon, Oct 24, 2022	82.05	82.35	79.82	80.99
2927	NYSE	MTRN	Fri, Oct 21, 2022	78.05	81.58	77.90	81.57
2926	NYSE	MTRN	Thu, Oct 20, 2022	79.30	79.91	77.27	77.76
2925	NYSE	MTRN	Wed, Oct 19, 2022	79.89	81.23	78.66	79.96
2924	NYSE	MTRN	Tue, Oct 18, 2022	82.98	82.98	80.12	81.13
2923	NYSE	MTRN	Mon, Oct 17, 2022	82.24	83.41	80.82	81.52
2922	NYSE	MTRN	Fri, Oct 14, 2022	82.90	82.90	79.50	80.34
2921	NYSE	MTRN	Thu, Oct 13, 2022	78.65	81.98	77.56	81.93
2920	NYSE	MTRN	Wed, Oct 12, 2022	82.05	82.05	80.40	80.49
2919	NYSE	MTRN	Tue, Oct 11, 2022	82.70	84.23	82.00	82.31
2918	NYSE	MTRN	Mon, Oct 10, 2022	82.84	83.48	81.93	83.15
2917	NYSE	MTRN	Fri, Oct 7, 2022	83.27	83.85	81.61	82.12
2916	NYSE	MTRN	Thu, Oct 6, 2022	84.53	85.76	84.08	84.33
2915	NYSE	MTRN	Wed, Oct 5, 2022	84.76	86.17	84.18	85.52
2914	NYSE	MTRN	Tue, Oct 4, 2022	83.98	86.32	83.98	85.54
2913	NYSE	MTRN	Mon, Oct 3, 2022	80.94	83.03	80.93	81.30
2912	NYSE	MTRN	Fri, Sep 30, 2022	79.07	80.42	78.22	80.00
2911	NYSE	MTRN	Thu, Sep 29, 2022	78.15	79.55	77.68	79.34
2910	NYSE	MTRN	Wed, Sep 28, 2022	76.49	79.01	76.06	78.75
2909	NYSE	MTRN	Tue, Sep 27, 2022	76.75	77.15	74.73	76.10
2908	NYSE	MTRN	Mon, Sep 26, 2022	76.45	77.58	75.18	75.24
2907	NYSE	MTRN	Fri, Sep 23, 2022	77.77	78.59	74.40	76.67
2906	NYSE	MTRN	Thu, Sep 22, 2022	78.59	80.13	78.00	79.34
2905	NYSE	MTRN	Wed, Sep 21, 2022	80.08	81.42	78.88	78.91
2904	NYSE	MTRN	Tue, Sep 20, 2022	78.73	79.12	77.66	78.95
2903	NYSE	MTRN	Mon, Sep 19, 2022	77.11	80.33	77.11	79.64
2902	NYSE	MTRN	Fri, Sep 16, 2022	78.55	79.40	77.25	78.54
2901	NYSE	MTRN	Thu, Sep 15, 2022	80.82	81.09	78.80	79.36
2900	NYSE	MTRN	Wed, Sep 14, 2022	82.65	82.65	80.16	80.91
2899	NYSE	MTRN	Tue, Sep 13, 2022	86.42	86.78	82.94	83.38
2898	NYSE	MTRN	Mon, Sep 12, 2022	85.52	89.66	85.52	89.03
2897	NYSE	MTRN	Fri, Sep 9, 2022	83.59	85.04	82.72	84.49
2896	NYSE	MTRN	Thu, Sep 8, 2022	81.30	82.33	80.75	82.19
2895	NYSE	MTRN	Wed, Sep 7, 2022	80.98	82.18	79.93	82.02
2894	NYSE	MTRN	Tue, Sep 6, 2022	82.51	82.51	79.88	80.94
2893	NYSE	MTRN	Fri, Sep 2, 2022	84.13	84.23	81.47	82.10
2892	NYSE	MTRN	Thu, Sep 1, 2022	85.10	85.63	82.56	83.19
2891	NYSE	MTRN	Wed, Aug 31, 2022	86.51	87.98	85.56	86.31
2890	NYSE	MTRN	Tue, Aug 30, 2022	89.77	89.77	86.66	87.22
2889	NYSE	MTRN	Mon, Aug 29, 2022	89.35	90.26	89.16	89.39
2888	NYSE	MTRN	Fri, Aug 26, 2022	93.88	93.88	90.03	90.48
2887	NYSE	MTRN	Thu, Aug 25, 2022	91.14	94.18	91.14	93.74
2886	NYSE	MTRN	Wed, Aug 24, 2022	90.86	91.63	90.48	91.05
2885	NYSE	MTRN	Tue, Aug 23, 2022	91.87	93.48	91.35	91.58
2884	NYSE	MTRN	Mon, Aug 22, 2022	94.38	95.35	92.20	92.25
2883	NYSE	MTRN	Fri, Aug 19, 2022	96.87	96.87	95.38	95.85
2882	NYSE	MTRN	Thu, Aug 18, 2022	95.81	97.64	95.81	97.43
2881	NYSE	MTRN	Wed, Aug 17, 2022	95.70	96.20	94.67	95.80
2880	NYSE	MTRN	Tue, Aug 16, 2022	96.20	97.71	96.00	96.53
2879	NYSE	MTRN	Mon, Aug 15, 2022	96.57	97.47	94.96	95.88
2878	NYSE	MTRN	Fri, Aug 12, 2022	94.93	97.89	94.34	97.82
2877	NYSE	MTRN	Thu, Aug 11, 2022	93.00	94.88	92.63	94.00
2876	NYSE	MTRN	Wed, Aug 10, 2022	89.98	91.84	89.62	91.83
2875	NYSE	MTRN	Tue, Aug 9, 2022	88.74	89.94	88.12	88.65
2874	NYSE	MTRN	Mon, Aug 8, 2022	89.17	90.45	88.78	88.79
2873	NYSE	MTRN	Fri, Aug 5, 2022	86.80	89.60	86.69	88.99
2872	NYSE	MTRN	Thu, Aug 4, 2022	84.76	88.25	84.76	87.30
2871	NYSE	MTRN	Wed, Aug 3, 2022	83.35	86.20	80.98	85.00
2870	NYSE	MTRN	Tue, Aug 2, 2022	83.08	83.33	81.56	82.40
2869	NYSE	MTRN	Mon, Aug 1, 2022	81.42	83.51	81.09	83.44
2868	NYSE	MTRN	Fri, Jul 29, 2022	81.80	82.96	81.66	81.94
2867	NYSE	MTRN	Thu, Jul 28, 2022	80.14	81.63	79.55	81.47
2866	NYSE	MTRN	Wed, Jul 27, 2022	77.26	80.58	77.26	80.09
2865	NYSE	MTRN	Tue, Jul 26, 2022	76.97	77.77	76.87	77.29
2864	NYSE	MTRN	Mon, Jul 25, 2022	75.23	77.27	74.47	77.13
2863	NYSE	MTRN	Fri, Jul 22, 2022	76.76	76.76	73.90	74.83
2862	NYSE	MTRN	Thu, Jul 21, 2022	75.78	76.16	74.62	76.16
2861	NYSE	MTRN	Wed, Jul 20, 2022	75.57	76.28	74.74	75.98
2860	NYSE	MTRN	Tue, Jul 19, 2022	73.45	75.74	73.29	75.50
2859	NYSE	MTRN	Mon, Jul 18, 2022	74.61	74.69	72.42	72.63
2858	NYSE	MTRN	Fri, Jul 15, 2022	73.58	74.11	72.28	73.52
2857	NYSE	MTRN	Thu, Jul 14, 2022	70.67	72.10	70.59	71.90
2856	NYSE	MTRN	Wed, Jul 13, 2022	71.51	73.67	71.08	72.11
2855	NYSE	MTRN	Tue, Jul 12, 2022	71.60	73.57	71.60	72.25
2854	NYSE	MTRN	Mon, Jul 11, 2022	71.25	72.43	71.25	71.71
2853	NYSE	MTRN	Fri, Jul 8, 2022	71.73	73.18	71.30	72.34
2852	NYSE	MTRN	Thu, Jul 7, 2022	72.21	73.91	72.21	72.49
2851	NYSE	MTRN	Wed, Jul 6, 2022	73.16	73.21	69.62	71.39
2850	NYSE	MTRN	Tue, Jul 5, 2022	70.85	71.26	69.37	70.77
2849	NYSE	MTRN	Fri, Jul 1, 2022	73.05	74.27	71.48	72.52
2848	NYSE	MTRN	Thu, Jun 30, 2022	72.07	74.31	71.24	73.73
2847	NYSE	MTRN	Wed, Jun 29, 2022	73.18	73.23	71.56	72.91
2846	NYSE	MTRN	Tue, Jun 28, 2022	75.02	75.02	72.48	72.62
2845	NYSE	MTRN	Mon, Jun 27, 2022	74.00	74.81	73.12	74.06
2844	NYSE	MTRN	Fri, Jun 24, 2022	70.30	73.54	69.87	73.21
2843	NYSE	MTRN	Thu, Jun 23, 2022	71.15	71.88	68.75	69.33
2842	NYSE	MTRN	Wed, Jun 22, 2022	71.15	72.28	69.79	71.31
2841	NYSE	MTRN	Tue, Jun 21, 2022	70.16	73.28	69.42	72.43
2840	NYSE	MTRN	Fri, Jun 17, 2022	70.34	71.90	68.92	69.39
2839	NYSE	MTRN	Thu, Jun 16, 2022	74.57	74.60	69.86	70.33
2838	NYSE	MTRN	Wed, Jun 15, 2022	76.95	77.31	75.08	75.85
2837	NYSE	MTRN	Tue, Jun 14, 2022	76.36	76.67	74.46	75.64
2836	NYSE	MTRN	Mon, Jun 13, 2022	77.63	78.67	76.63	76.80
2835	NYSE	MTRN	Fri, Jun 10, 2022	80.22	81.20	79.28	80.15
2834	NYSE	MTRN	Thu, Jun 9, 2022	82.93	83.64	81.50	81.61
2833	NYSE	MTRN	Wed, Jun 8, 2022	84.31	84.73	82.75	83.35
2832	NYSE	MTRN	Tue, Jun 7, 2022	83.54	85.32	83.54	85.10
2831	NYSE	MTRN	Mon, Jun 6, 2022	84.85	84.85	83.33	84.28
2830	NYSE	MTRN	Fri, Jun 3, 2022	84.90	85.11	82.80	83.97
2829	NYSE	MTRN	Thu, Jun 2, 2022	83.39	86.39	83.39	85.99
2828	NYSE	MTRN	Wed, Jun 1, 2022	82.17	83.99	80.98	82.97
2827	NYSE	MTRN	Tue, May 31, 2022	83.09	83.92	81.71	81.98
2826	NYSE	MTRN	Fri, May 27, 2022	81.38	83.50	81.00	83.37
2825	NYSE	MTRN	Thu, May 26, 2022	78.27	81.66	76.72	80.73
2824	NYSE	MTRN	Wed, May 25, 2022	76.92	78.81	76.92	77.93
2823	NYSE	MTRN	Tue, May 24, 2022	78.14	78.49	75.87	77.35
2822	NYSE	MTRN	Mon, May 23, 2022	79.73	79.73	78.06	78.57
2821	NYSE	MTRN	Fri, May 20, 2022	80.31	80.39	77.57	78.88
2820	NYSE	MTRN	Thu, May 19, 2022	79.40	80.94	79.20	79.59
2819	NYSE	MTRN	Wed, May 18, 2022	81.36	82.23	79.88	80.22
2818	NYSE	MTRN	Tue, May 17, 2022	81.22	82.89	81.22	82.55
2817	NYSE	MTRN	Mon, May 16, 2022	79.61	82.05	79.61	80.26
2816	NYSE	MTRN	Fri, May 13, 2022	80.02	80.95	79.75	80.25
2815	NYSE	MTRN	Thu, May 12, 2022	78.00	79.72	76.90	78.96
2814	NYSE	MTRN	Wed, May 11, 2022	79.55	81.34	78.81	78.82
2813	NYSE	MTRN	Tue, May 10, 2022	80.37	81.58	77.35	79.02
2812	NYSE	MTRN	Mon, May 9, 2022	78.32	80.23	78.32	79.37
2811	NYSE	MTRN	Fri, May 6, 2022	80.58	81.07	79.30	79.76
2810	NYSE	MTRN	Thu, May 5, 2022	85.72	85.72	79.38	81.59
2809	NYSE	MTRN	Wed, May 4, 2022	84.25	86.93	83.31	86.33
2808	NYSE	MTRN	Tue, May 3, 2022	85.00	86.86	84.06	84.47
2807	NYSE	MTRN	Mon, May 2, 2022	86.00	86.96	84.09	85.05
2806	NYSE	MTRN	Fri, Apr 29, 2022	85.60	87.04	84.76	85.15
2805	NYSE	MTRN	Thu, Apr 28, 2022	80.44	87.56	80.21	86.79
2804	NYSE	MTRN	Wed, Apr 27, 2022	78.83	80.90	77.82	78.49
2803	NYSE	MTRN	Tue, Apr 26, 2022	81.17	81.17	78.75	78.79
2802	NYSE	MTRN	Mon, Apr 25, 2022	83.08	83.08	79.05	82.21
2801	NYSE	MTRN	Fri, Apr 22, 2022	85.11	85.60	83.05	83.52
2800	NYSE	MTRN	Thu, Apr 21, 2022	89.14	89.14	84.60	85.70
2799	NYSE	MTRN	Wed, Apr 20, 2022	86.71	88.84	86.71	88.44
2798	NYSE	MTRN	Tue, Apr 19, 2022	82.43	87.02	82.43	86.75
2797	NYSE	MTRN	Mon, Apr 18, 2022	82.24	83.98	82.11	83.00
2796	NYSE	MTRN	Thu, Apr 14, 2022	83.38	83.86	81.93	82.32
2795	NYSE	MTRN	Wed, Apr 13, 2022	81.27	83.78	81.27	83.34
2794	NYSE	MTRN	Tue, Apr 12, 2022	81.56	82.54	81.08	81.17
2793	NYSE	MTRN	Mon, Apr 11, 2022	80.99	82.11	80.28	81.03
2792	NYSE	MTRN	Fri, Apr 8, 2022	81.29	82.64	80.96	80.97
2791	NYSE	MTRN	Thu, Apr 7, 2022	81.67	82.33	79.31	81.35
2790	NYSE	MTRN	Wed, Apr 6, 2022	82.97	83.92	80.64	81.27
2789	NYSE	MTRN	Tue, Apr 5, 2022	88.77	89.68	83.61	83.93
2788	NYSE	MTRN	Mon, Apr 4, 2022	88.31	89.03	87.71	87.72
2787	NYSE	MTRN	Fri, Apr 1, 2022	85.84	87.54	85.52	87.47
2786	NYSE	MTRN	Thu, Mar 31, 2022	86.54	87.99	85.28	85.74
2785	NYSE	MTRN	Wed, Mar 30, 2022	86.82	87.81	86.75	86.86
2784	NYSE	MTRN	Tue, Mar 29, 2022	84.80	87.31	83.80	87.16
2783	NYSE	MTRN	Mon, Mar 28, 2022	84.69	84.78	83.46	84.26
2782	NYSE	MTRN	Fri, Mar 25, 2022	84.29	85.75	84.29	85.37
2781	NYSE	MTRN	Thu, Mar 24, 2022	87.59	87.59	84.08	84.89
2780	NYSE	MTRN	Wed, Mar 23, 2022	87.69	88.15	85.98	87.20
2779	NYSE	MTRN	Tue, Mar 22, 2022	88.87	89.43	87.87	88.52
2778	NYSE	MTRN	Mon, Mar 21, 2022	85.17	87.96	85.17	87.92
2777	NYSE	MTRN	Fri, Mar 18, 2022	86.80	88.19	84.34	84.73
2776	NYSE	MTRN	Thu, Mar 17, 2022	85.40	87.69	85.40	86.33
2775	NYSE	MTRN	Wed, Mar 16, 2022	85.28	85.91	83.71	85.74
2774	NYSE	MTRN	Tue, Mar 15, 2022	84.74	85.10	83.49	84.25
2773	NYSE	MTRN	Mon, Mar 14, 2022	88.17	88.17	84.29	84.44
2772	NYSE	MTRN	Fri, Mar 11, 2022	87.46	88.53	87.03	87.03
2771	NYSE	MTRN	Thu, Mar 10, 2022	85.05	87.51	85.05	87.24
2770	NYSE	MTRN	Wed, Mar 9, 2022	84.06	86.64	84.06	86.26
2769	NYSE	MTRN	Tue, Mar 8, 2022	83.03	83.97	81.07	82.76
2768	NYSE	MTRN	Mon, Mar 7, 2022	82.98	83.38	81.42	82.26
2767	NYSE	MTRN	Fri, Mar 4, 2022	83.36	83.61	82.32	82.78
2766	NYSE	MTRN	Thu, Mar 3, 2022	84.67	85.11	82.77	84.14
2765	NYSE	MTRN	Wed, Mar 2, 2022	81.82	83.84	81.52	83.61
2764	NYSE	MTRN	Tue, Mar 1, 2022	83.79	84.77	80.58	80.85
2763	NYSE	MTRN	Mon, Feb 28, 2022	84.02	84.62	82.73	83.55
2762	NYSE	MTRN	Fri, Feb 25, 2022	81.55	85.08	81.55	84.66
2761	NYSE	MTRN	Thu, Feb 24, 2022	80.33	81.55	79.37	81.29
2760	NYSE	MTRN	Wed, Feb 23, 2022	83.69	84.04	81.16	81.07
2759	NYSE	MTRN	Tue, Feb 22, 2022	88.55	88.55	82.32	82.76
2758	NYSE	MTRN	Fri, Feb 18, 2022	88.45	89.52	87.27	87.85
2757	NYSE	MTRN	Thu, Feb 17, 2022	85.28	89.86	84.04	89.38
2756	NYSE	MTRN	Wed, Feb 16, 2022	86.85	87.55	85.90	86.43
2755	NYSE	MTRN	Tue, Feb 15, 2022	84.40	86.81	84.21	86.50
2754	NYSE	MTRN	Mon, Feb 14, 2022	83.96	84.52	82.97	83.95
2753	NYSE	MTRN	Fri, Feb 11, 2022	83.40	83.67	81.96	83.27
2752	NYSE	MTRN	Thu, Feb 10, 2022	82.13	84.45	81.98	82.64
2751	NYSE	MTRN	Wed, Feb 9, 2022	83.75	83.77	82.65	83.01
2750	NYSE	MTRN	Tue, Feb 8, 2022	81.01	83.20	81.01	83.03
2749	NYSE	MTRN	Mon, Feb 7, 2022	80.96	81.53	80.11	81.08
2748	NYSE	MTRN	Fri, Feb 4, 2022	81.14	82.84	80.31	80.75
2747	NYSE	MTRN	Thu, Feb 3, 2022	81.87	83.39	81.45	81.78
2746	NYSE	MTRN	Wed, Feb 2, 2022	83.29	83.65	82.19	83.56
2745	NYSE	MTRN	Tue, Feb 1, 2022	82.82	83.76	81.62	83.54
2744	NYSE	MTRN	Mon, Jan 31, 2022	80.58	82.85	80.18	82.85
2743	NYSE	MTRN	Fri, Jan 28, 2022	80.48	81.26	78.88	81.20
2742	NYSE	MTRN	Thu, Jan 27, 2022	81.83	83.89	80.59	80.89
2741	NYSE	MTRN	Wed, Jan 26, 2022	83.31	84.92	80.74	81.93
2740	NYSE	MTRN	Tue, Jan 25, 2022	84.57	85.29	81.29	82.85
2739	NYSE	MTRN	Mon, Jan 24, 2022	82.74	85.93	81.33	85.45
2738	NYSE	MTRN	Fri, Jan 21, 2022	84.44	86.21	83.61	83.85
2737	NYSE	MTRN	Thu, Jan 20, 2022	86.54	87.88	84.50	84.51
2736	NYSE	MTRN	Wed, Jan 19, 2022	88.27	89.04	85.72	85.84
2735	NYSE	MTRN	Tue, Jan 18, 2022	89.12	89.39	87.61	88.08
2734	NYSE	MTRN	Fri, Jan 14, 2022	88.64	89.61	87.56	89.61
2733	NYSE	MTRN	Thu, Jan 13, 2022	89.59	90.26	88.89	89.38
2732	NYSE	MTRN	Wed, Jan 12, 2022	90.01	91.00	88.63	88.90
2731	NYSE	MTRN	Tue, Jan 11, 2022	90.50	90.62	89.42	89.67
2730	NYSE	MTRN	Mon, Jan 10, 2022	90.46	91.13	89.72	90.68
2729	NYSE	MTRN	Fri, Jan 7, 2022	91.64	92.67	90.73	91.03
2728	NYSE	MTRN	Thu, Jan 6, 2022	93.05	93.30	91.64	91.95
2727	NYSE	MTRN	Wed, Jan 5, 2022	93.56	96.00	93.32	93.33
2726	NYSE	MTRN	Tue, Jan 4, 2022	92.80	94.81	92.80	93.64
2725	NYSE	MTRN	Mon, Jan 3, 2022	91.94	93.67	91.54	92.82
2724	NYSE	MTRN	Fri, Dec 31, 2021	91.58	92.40	91.20	91.94
2723	NYSE	MTRN	Thu, Dec 30, 2021	92.10	93.70	91.35	91.40
2722	NYSE	MTRN	Wed, Dec 29, 2021	91.72	92.90	91.28	92.11
2721	NYSE	MTRN	Tue, Dec 28, 2021	90.92	92.31	90.92	91.46
2720	NYSE	MTRN	Mon, Dec 27, 2021	88.97	91.04	88.13	90.77
2719	NYSE	MTRN	Thu, Dec 23, 2021	88.30	88.84	87.54	88.47
2718	NYSE	MTRN	Wed, Dec 22, 2021	87.21	88.45	86.94	88.07
2717	NYSE	MTRN	Tue, Dec 21, 2021	86.81	87.71	86.44	87.04
2716	NYSE	MTRN	Mon, Dec 20, 2021	86.61	86.61	84.71	85.92
2715	NYSE	MTRN	Fri, Dec 17, 2021	86.89	89.00	86.56	87.38
2714	NYSE	MTRN	Thu, Dec 16, 2021	88.34	88.66	86.23	87.28
2713	NYSE	MTRN	Wed, Dec 15, 2021	86.40	87.88	84.43	87.61
2712	NYSE	MTRN	Tue, Dec 14, 2021	87.25	88.49	86.04	86.19
2711	NYSE	MTRN	Mon, Dec 13, 2021	88.29	89.25	86.65	87.98
2710	NYSE	MTRN	Fri, Dec 10, 2021	88.31	89.43	87.69	88.66
2709	NYSE	MTRN	Thu, Dec 9, 2021	88.32	88.60	87.69	87.72
2708	NYSE	MTRN	Wed, Dec 8, 2021	88.42	89.16	87.87	88.93
2707	NYSE	MTRN	Tue, Dec 7, 2021	87.94	88.44	87.69	88.22
2706	NYSE	MTRN	Mon, Dec 6, 2021	85.71	87.34	84.09	86.87
2705	NYSE	MTRN	Fri, Dec 3, 2021	86.40	86.40	84.15	84.58
2704	NYSE	MTRN	Thu, Dec 2, 2021	85.72	86.89	85.27	86.09
2703	NYSE	MTRN	Wed, Dec 1, 2021	86.56	88.53	85.02	85.02
2702	NYSE	MTRN	Tue, Nov 30, 2021	85.31	85.56	82.70	84.66
2701	NYSE	MTRN	Mon, Nov 29, 2021	88.65	88.65	85.80	86.26
2700	NYSE	MTRN	Fri, Nov 26, 2021	88.91	89.39	86.05	87.57
2699	NYSE	MTRN	Wed, Nov 24, 2021	92.85	92.90	91.53	91.53
2698	NYSE	MTRN	Tue, Nov 23, 2021	92.86	93.90	92.14	93.19
2697	NYSE	MTRN	Mon, Nov 22, 2021	93.25	95.20	92.37	92.49
2696	NYSE	MTRN	Fri, Nov 19, 2021	92.40	93.35	92.39	92.49
2695	NYSE	MTRN	Thu, Nov 18, 2021	93.45	93.77	91.56	92.96
2694	NYSE	MTRN	Wed, Nov 17, 2021	93.28	94.10	92.81	93.12
2693	NYSE	MTRN	Tue, Nov 16, 2021	92.11	93.80	91.47	93.11
2692	NYSE	MTRN	Mon, Nov 15, 2021	92.36	93.45	91.74	92.78
2691	NYSE	MTRN	Fri, Nov 12, 2021	92.16	93.15	91.50	91.90
2690	NYSE	MTRN	Thu, Nov 11, 2021	91.47	92.94	90.68	92.38
2689	NYSE	MTRN	Wed, Nov 10, 2021	92.00	92.78	89.94	91.06
2688	NYSE	MTRN	Tue, Nov 9, 2021	92.36	93.59	92.09	92.39
2687	NYSE	MTRN	Mon, Nov 8, 2021	94.84	95.60	92.44	93.10
2686	NYSE	MTRN	Fri, Nov 5, 2021	93.18	94.30	92.11	93.90
2685	NYSE	MTRN	Thu, Nov 4, 2021	91.92	94.27	91.33	92.52
2684	NYSE	MTRN	Wed, Nov 3, 2021	88.60	92.47	87.27	91.61
2683	NYSE	MTRN	Tue, Nov 2, 2021	78.00	88.39	77.49	86.44
2682	NYSE	MTRN	Mon, Nov 1, 2021	72.76	74.01	72.13	74.00
2681	NYSE	MTRN	Fri, Oct 29, 2021	71.68	72.60	71.23	72.18
2680	NYSE	MTRN	Thu, Oct 28, 2021	71.21	72.74	71.21	71.79
2679	NYSE	MTRN	Wed, Oct 27, 2021	71.33	71.83	70.51	70.70
2678	NYSE	MTRN	Tue, Oct 26, 2021	72.56	73.17	71.81	71.85
2677	NYSE	MTRN	Mon, Oct 25, 2021	71.09	73.25	70.57	72.61
2676	NYSE	MTRN	Fri, Oct 22, 2021	71.16	72.24	70.57	71.00
2675	NYSE	MTRN	Thu, Oct 21, 2021	71.35	71.37	70.37	71.01
2674	NYSE	MTRN	Wed, Oct 20, 2021	70.95	71.95	70.70	71.74
2673	NYSE	MTRN	Tue, Oct 19, 2021	71.83	72.05	70.96	71.38
2672	NYSE	MTRN	Mon, Oct 18, 2021	71.54	71.82	71.22	71.74
2671	NYSE	MTRN	Fri, Oct 15, 2021	73.80	74.00	71.83	72.11
2670	NYSE	MTRN	Thu, Oct 14, 2021	72.28	73.35	71.72	72.56
2669	NYSE	MTRN	Wed, Oct 13, 2021	70.92	71.61	70.15	71.42
2668	NYSE	MTRN	Tue, Oct 12, 2021	71.98	71.98	70.43	70.98
2667	NYSE	MTRN	Mon, Oct 11, 2021	71.06	72.55	71.06	71.61
2666	NYSE	MTRN	Fri, Oct 8, 2021	71.38	71.48	70.56	70.57
2665	NYSE	MTRN	Thu, Oct 7, 2021	70.30	72.26	70.30	71.28
2664	NYSE	MTRN	Wed, Oct 6, 2021	69.06	69.85	68.50	69.78
2663	NYSE	MTRN	Tue, Oct 5, 2021	69.47	70.06	68.26	69.86
2662	NYSE	MTRN	Mon, Oct 4, 2021	69.28	69.84	68.49	69.18
2661	NYSE	MTRN	Fri, Oct 1, 2021	68.90	70.35	68.09	69.65
2660	NYSE	MTRN	Thu, Sep 30, 2021	69.19	69.69	68.22	68.64
2659	NYSE	MTRN	Wed, Sep 29, 2021	69.65	70.09	68.61	68.99
2658	NYSE	MTRN	Tue, Sep 28, 2021	70.39	70.39	69.30	69.48
2657	NYSE	MTRN	Mon, Sep 27, 2021	68.80	71.28	68.80	70.64
2656	NYSE	MTRN	Fri, Sep 24, 2021	69.34	69.79	68.48	68.51
2655	NYSE	MTRN	Thu, Sep 23, 2021	69.74	70.35	69.10	69.51
2654	NYSE	MTRN	Wed, Sep 22, 2021	69.28	70.18	68.72	68.72
2653	NYSE	MTRN	Tue, Sep 21, 2021	70.61	70.61	68.01	68.24
2652	NYSE	MTRN	Mon, Sep 20, 2021	71.35	72.36	68.55	69.75
2651	NYSE	MTRN	Fri, Sep 17, 2021	70.35	71.50	69.22	71.14
2650	NYSE	MTRN	Thu, Sep 16, 2021	72.23	72.23	69.79	70.19
2649	NYSE	MTRN	Wed, Sep 15, 2021	70.95	72.67	70.95	72.23
2648	NYSE	MTRN	Tue, Sep 14, 2021	71.01	71.83	69.80	71.19
2647	NYSE	MTRN	Mon, Sep 13, 2021	71.40	71.40	69.42	70.76
2646	NYSE	MTRN	Fri, Sep 10, 2021	71.26	72.36	71.02	71.04
2645	NYSE	MTRN	Thu, Sep 9, 2021	70.99	71.75	70.79	70.97
2644	NYSE	MTRN	Wed, Sep 8, 2021	72.64	72.78	70.77	71.50
2643	NYSE	MTRN	Tue, Sep 7, 2021	72.79	73.36	72.42	72.98
2642	NYSE	MTRN	Fri, Sep 3, 2021	74.06	74.31	72.65	72.97
2641	NYSE	MTRN	Thu, Sep 2, 2021	73.53	74.26	72.74	73.89
2640	NYSE	MTRN	Wed, Sep 1, 2021	73.24	73.54	70.82	73.00
2639	NYSE	MTRN	Tue, Aug 31, 2021	72.34	73.18	71.62	73.03
2638	NYSE	MTRN	Mon, Aug 30, 2021	71.97	72.60	71.02	72.40
2637	NYSE	MTRN	Fri, Aug 27, 2021	69.18	72.00	69.18	71.67
2636	NYSE	MTRN	Thu, Aug 26, 2021	69.71	70.26	68.60	69.09
2635	NYSE	MTRN	Wed, Aug 25, 2021	70.70	70.70	69.55	69.85
2634	NYSE	MTRN	Tue, Aug 24, 2021	72.90	72.90	70.68	70.70
2633	NYSE	MTRN	Mon, Aug 23, 2021	72.15	73.12	71.79	72.42
2632	NYSE	MTRN	Fri, Aug 20, 2021	70.72	71.79	70.68	71.33
2631	NYSE	MTRN	Thu, Aug 19, 2021	70.17	71.37	69.50	71.09
2630	NYSE	MTRN	Wed, Aug 18, 2021	71.70	72.51	71.07	71.22
2629	NYSE	MTRN	Tue, Aug 17, 2021	72.98	72.98	71.42	71.88
2628	NYSE	MTRN	Mon, Aug 16, 2021	74.10	74.10	72.48	73.87
2627	NYSE	MTRN	Fri, Aug 13, 2021	73.65	74.83	72.45	74.64
2626	NYSE	MTRN	Thu, Aug 12, 2021	74.29	74.29	73.17	73.28
2625	NYSE	MTRN	Wed, Aug 11, 2021	74.28	74.89	73.06	74.53
2624	NYSE	MTRN	Tue, Aug 10, 2021	72.29	74.11	71.52	73.74
2623	NYSE	MTRN	Mon, Aug 9, 2021	72.51	73.59	72.29	72.55
2622	NYSE	MTRN	Fri, Aug 6, 2021	73.59	74.21	72.60	74.08
2621	NYSE	MTRN	Thu, Aug 5, 2021	72.87	73.28	72.31	72.58
2620	NYSE	MTRN	Wed, Aug 4, 2021	74.15	74.59	72.81	72.92
2619	NYSE	MTRN	Tue, Aug 3, 2021	71.86	76.97	70.40	74.56
2618	NYSE	MTRN	Mon, Aug 2, 2021	72.06	73.00	70.30	70.90
2617	NYSE	MTRN	Fri, Jul 30, 2021	71.00	71.67	70.56	71.36
2616	NYSE	MTRN	Thu, Jul 29, 2021	70.88	72.29	70.88	71.48
2615	NYSE	MTRN	Wed, Jul 28, 2021	68.59	70.27	68.02	70.07
2614	NYSE	MTRN	Tue, Jul 27, 2021	68.68	68.97	67.66	68.49
2613	NYSE	MTRN	Mon, Jul 26, 2021	69.11	70.25	68.80	69.37
2612	NYSE	MTRN	Fri, Jul 23, 2021	68.17	68.80	66.92	68.66
2611	NYSE	MTRN	Thu, Jul 22, 2021	69.04	69.04	67.14	67.96
2610	NYSE	MTRN	Wed, Jul 21, 2021	70.08	71.53	69.48	69.60
2609	NYSE	MTRN	Tue, Jul 20, 2021	68.10	69.97	68.10	69.34
2608	NYSE	MTRN	Mon, Jul 19, 2021	69.08	69.73	67.71	68.04
2607	NYSE	MTRN	Fri, Jul 16, 2021	73.05	73.05	70.33	70.48
2606	NYSE	MTRN	Thu, Jul 15, 2021	71.68	73.40	71.56	72.57
2605	NYSE	MTRN	Wed, Jul 14, 2021	73.78	74.53	72.18	72.34
2604	NYSE	MTRN	Tue, Jul 13, 2021	73.47	74.01	72.62	73.11
2603	NYSE	MTRN	Mon, Jul 12, 2021	73.50	74.39	73.45	74.16
2602	NYSE	MTRN	Fri, Jul 9, 2021	73.01	74.56	71.91	73.97
2601	NYSE	MTRN	Thu, Jul 8, 2021	72.28	73.20	70.97	71.93
2600	NYSE	MTRN	Wed, Jul 7, 2021	74.16	74.48	73.15	73.66
2599	NYSE	MTRN	Tue, Jul 6, 2021	76.33	76.33	73.82	74.06
2598	NYSE	MTRN	Fri, Jul 2, 2021	76.52	76.57	75.38	76.18
2597	NYSE	MTRN	Thu, Jul 1, 2021	75.79	76.48	74.66	76.18
2596	NYSE	MTRN	Wed, Jun 30, 2021	75.67	75.75	74.81	75.35
2595	NYSE	MTRN	Tue, Jun 29, 2021	77.14	77.53	75.85	75.97
2594	NYSE	MTRN	Mon, Jun 28, 2021	78.61	78.91	76.30	76.94
2593	NYSE	MTRN	Fri, Jun 25, 2021	80.00	80.39	78.53	78.53
2592	NYSE	MTRN	Thu, Jun 24, 2021	79.39	80.00	78.61	79.67
2591	NYSE	MTRN	Wed, Jun 23, 2021	78.63	80.23	78.12	78.56
2590	NYSE	MTRN	Tue, Jun 22, 2021	76.89	77.99	75.81	77.79
2589	NYSE	MTRN	Mon, Jun 21, 2021	76.12	77.17	75.86	76.73
2588	NYSE	MTRN	Fri, Jun 18, 2021	76.02	76.78	75.11	75.67
2587	NYSE	MTRN	Thu, Jun 17, 2021	77.14	77.82	75.08	76.38
2586	NYSE	MTRN	Wed, Jun 16, 2021	77.16	77.91	76.44	77.72
2585	NYSE	MTRN	Tue, Jun 15, 2021	76.91	77.79	76.33	77.69
2584	NYSE	MTRN	Mon, Jun 14, 2021	77.72	77.96	77.25	77.37
2583	NYSE	MTRN	Fri, Jun 11, 2021	78.32	78.98	77.82	77.98
2582	NYSE	MTRN	Thu, Jun 10, 2021	78.59	78.69	77.42	77.79
2581	NYSE	MTRN	Wed, Jun 9, 2021	78.15	78.70	77.43	77.74
2580	NYSE	MTRN	Tue, Jun 8, 2021	77.66	78.73	77.26	78.32
2579	NYSE	MTRN	Mon, Jun 7, 2021	78.58	78.61	77.43	77.66
2578	NYSE	MTRN	Fri, Jun 4, 2021	80.22	80.22	78.72	78.75
2577	NYSE	MTRN	Thu, Jun 3, 2021	78.70	79.97	77.91	79.44
2576	NYSE	MTRN	Wed, Jun 2, 2021	79.66	79.66	78.41	79.39
2575	NYSE	MTRN	Tue, Jun 1, 2021	80.11	80.11	78.91	79.35
2574	NYSE	MTRN	Fri, May 28, 2021	79.26	79.92	78.20	78.85
2573	NYSE	MTRN	Thu, May 27, 2021	78.60	80.28	78.59	79.17
2572	NYSE	MTRN	Wed, May 26, 2021	76.56	78.14	76.05	77.72
2571	NYSE	MTRN	Tue, May 25, 2021	77.56	78.33	76.66	76.56
2570	NYSE	MTRN	Mon, May 24, 2021	76.98	78.53	76.98	77.83
2569	NYSE	MTRN	Fri, May 21, 2021	78.31	78.96	77.00	77.13
2568	NYSE	MTRN	Thu, May 20, 2021	76.03	77.72	75.52	77.49
2567	NYSE	MTRN	Wed, May 19, 2021	75.91	76.76	74.98	76.24
2566	NYSE	MTRN	Tue, May 18, 2021	78.54	78.81	76.91	77.11
2565	NYSE	MTRN	Mon, May 17, 2021	78.92	79.41	78.02	78.60
2564	NYSE	MTRN	Fri, May 14, 2021	78.70	79.31	77.87	79.14
2563	NYSE	MTRN	Thu, May 13, 2021	75.88	78.35	75.69	78.09
2562	NYSE	MTRN	Wed, May 12, 2021	76.47	77.13	75.32	75.74
2561	NYSE	MTRN	Tue, May 11, 2021	74.17	77.16	73.59	77.08
2560	NYSE	MTRN	Mon, May 10, 2021	76.47	77.23	75.48	75.53
2559	NYSE	MTRN	Fri, May 7, 2021	76.63	76.63	75.08	75.77
2558	NYSE	MTRN	Thu, May 6, 2021	76.01	76.76	74.35	76.73
2557	NYSE	MTRN	Wed, May 5, 2021	74.52	76.62	74.14	75.78
2556	NYSE	MTRN	Tue, May 4, 2021	73.29	75.52	73.23	74.18
2555	NYSE	MTRN	Mon, May 3, 2021	71.50	74.48	70.80	73.69
2554	NYSE	MTRN	Fri, Apr 30, 2021	71.20	72.16	70.69	70.81
2553	NYSE	MTRN	Thu, Apr 29, 2021	70.00	74.66	69.58	72.33
2552	NYSE	MTRN	Wed, Apr 28, 2021	66.82	69.40	66.82	67.55
2551	NYSE	MTRN	Tue, Apr 27, 2021	67.63	68.15	66.91	67.27
2550	NYSE	MTRN	Mon, Apr 26, 2021	68.19	69.47	67.78	68.07
2549	NYSE	MTRN	Fri, Apr 23, 2021	67.03	68.29	66.94	67.73
2548	NYSE	MTRN	Thu, Apr 22, 2021	67.83	68.08	66.05	66.27
2547	NYSE	MTRN	Wed, Apr 21, 2021	64.83	67.67	64.83	67.50
2546	NYSE	MTRN	Tue, Apr 20, 2021	66.43	67.17	64.48	64.74
2545	NYSE	MTRN	Mon, Apr 19, 2021	67.53	67.55	66.15	67.03
2544	NYSE	MTRN	Fri, Apr 16, 2021	69.57	69.57	67.68	67.79
2543	NYSE	MTRN	Thu, Apr 15, 2021	68.47	68.98	67.33	68.71
2542	NYSE	MTRN	Wed, Apr 14, 2021	66.17	68.17	65.97	67.69
2541	NYSE	MTRN	Tue, Apr 13, 2021	66.78	67.68	66.01	66.37
2540	NYSE	MTRN	Mon, Apr 12, 2021	67.31	67.48	66.50	66.86
2539	NYSE	MTRN	Fri, Apr 9, 2021	66.36	67.54	65.41	67.17
2538	NYSE	MTRN	Thu, Apr 8, 2021	66.61	66.83	65.59	66.64
2537	NYSE	MTRN	Wed, Apr 7, 2021	67.56	67.56	66.13	66.49
2536	NYSE	MTRN	Tue, Apr 6, 2021	67.80	69.08	67.30	67.33
2535	NYSE	MTRN	Mon, Apr 5, 2021	68.18	68.45	67.36	68.09
2534	NYSE	MTRN	Thu, Apr 1, 2021	66.77	67.75	65.66	67.72
2533	NYSE	MTRN	Wed, Mar 31, 2021	66.54	67.73	65.97	66.24
2532	NYSE	MTRN	Tue, Mar 30, 2021	64.99	66.46	64.76	65.89
2531	NYSE	MTRN	Mon, Mar 29, 2021	66.61	69.00	65.15	65.43
2530	NYSE	MTRN	Fri, Mar 26, 2021	66.14	68.04	65.77	66.90
2529	NYSE	MTRN	Thu, Mar 25, 2021	65.12	66.37	63.88	65.08
2528	NYSE	MTRN	Wed, Mar 24, 2021	67.68	69.17	66.04	66.06
2527	NYSE	MTRN	Tue, Mar 23, 2021	67.74	68.80	66.38	66.53
2526	NYSE	MTRN	Mon, Mar 22, 2021	69.66	69.66	67.39	68.75
2525	NYSE	MTRN	Fri, Mar 19, 2021	70.66	70.66	68.50	69.41
2524	NYSE	MTRN	Thu, Mar 18, 2021	72.33	73.87	70.43	70.86
2523	NYSE	MTRN	Wed, Mar 17, 2021	71.17	73.01	70.72	72.77
2522	NYSE	MTRN	Tue, Mar 16, 2021	73.11	73.11	70.96	71.41
2521	NYSE	MTRN	Mon, Mar 15, 2021	74.47	74.56	72.78	73.68
2520	NYSE	MTRN	Fri, Mar 12, 2021	76.53	76.84	74.86	75.14
2519	NYSE	MTRN	Thu, Mar 11, 2021	78.74	78.74	75.18	76.17
2518	NYSE	MTRN	Wed, Mar 10, 2021	77.04	80.70	77.04	78.34
2517	NYSE	MTRN	Tue, Mar 9, 2021	75.84	77.62	73.89	76.57
2516	NYSE	MTRN	Mon, Mar 8, 2021	73.56	75.56	72.27	75.32
2515	NYSE	MTRN	Fri, Mar 5, 2021	72.14	73.07	70.88	73.07
2514	NYSE	MTRN	Thu, Mar 4, 2021	73.05	73.15	69.92	70.96
2513	NYSE	MTRN	Wed, Mar 3, 2021	72.19	74.59	71.21	73.32
2512	NYSE	MTRN	Tue, Mar 2, 2021	73.50	73.94	71.59	71.77
2511	NYSE	MTRN	Mon, Mar 1, 2021	69.37	73.61	69.09	73.22
2510	NYSE	MTRN	Fri, Feb 26, 2021	68.29	68.65	67.53	68.48
2509	NYSE	MTRN	Thu, Feb 25, 2021	69.85	69.85	67.29	68.50
2508	NYSE	MTRN	Wed, Feb 24, 2021	68.04	70.80	68.04	70.02
2507	NYSE	MTRN	Tue, Feb 23, 2021	67.03	68.68	66.11	68.10
2506	NYSE	MTRN	Mon, Feb 22, 2021	66.49	68.31	65.74	67.53
2505	NYSE	MTRN	Fri, Feb 19, 2021	66.71	68.22	65.27	66.81
2504	NYSE	MTRN	Thu, Feb 18, 2021	68.37	68.46	64.01	66.71
2503	NYSE	MTRN	Wed, Feb 17, 2021	69.90	69.90	68.33	68.82
2502	NYSE	MTRN	Tue, Feb 16, 2021	71.26	71.56	70.08	70.61
2501	NYSE	MTRN	Fri, Feb 12, 2021	68.83	69.90	68.34	69.65
2500	NYSE	MTRN	Thu, Feb 11, 2021	68.30	69.82	67.81	69.48
2499	NYSE	MTRN	Wed, Feb 10, 2021	71.43	72.34	68.15	68.15
2498	NYSE	MTRN	Tue, Feb 9, 2021	71.96	72.31	70.55	70.93
2497	NYSE	MTRN	Mon, Feb 8, 2021	69.86	72.53	69.86	72.01
2496	NYSE	MTRN	Fri, Feb 5, 2021	69.32	69.94	68.86	69.26
2495	NYSE	MTRN	Thu, Feb 4, 2021	67.89	68.87	67.61	68.67
2494	NYSE	MTRN	Wed, Feb 3, 2021	68.68	70.01	67.83	68.22
2493	NYSE	MTRN	Tue, Feb 2, 2021	67.99	69.19	67.21	68.87
2492	NYSE	MTRN	Mon, Feb 1, 2021	69.11	69.29	66.68	67.61
2491	NYSE	MTRN	Fri, Jan 29, 2021	69.92	70.85	68.11	68.19
2490	NYSE	MTRN	Thu, Jan 28, 2021	68.34	69.80	68.10	69.08
2489	NYSE	MTRN	Wed, Jan 27, 2021	67.12	67.91	65.74	67.50
2488	NYSE	MTRN	Tue, Jan 26, 2021	68.67	69.89	67.62	68.84
2487	NYSE	MTRN	Mon, Jan 25, 2021	67.56	67.81	66.00	67.20
2486	NYSE	MTRN	Fri, Jan 22, 2021	65.97	68.36	65.62	68.08
2485	NYSE	MTRN	Thu, Jan 21, 2021	68.35	68.35	66.02	66.95
2484	NYSE	MTRN	Wed, Jan 20, 2021	69.60	69.85	68.25	68.63
2483	NYSE	MTRN	Tue, Jan 19, 2021	68.98	69.15	68.01	69.15
2482	NYSE	MTRN	Fri, Jan 15, 2021	68.80	70.10	67.42	68.21
2481	NYSE	MTRN	Thu, Jan 14, 2021	70.75	71.88	69.71	70.17
2480	NYSE	MTRN	Wed, Jan 13, 2021	68.17	70.02	67.28	70.00
2479	NYSE	MTRN	Tue, Jan 12, 2021	67.18	68.59	67.18	68.33
2478	NYSE	MTRN	Mon, Jan 11, 2021	66.69	67.67	66.69	67.58
2477	NYSE	MTRN	Fri, Jan 8, 2021	68.34	68.34	66.56	67.78
2476	NYSE	MTRN	Thu, Jan 7, 2021	69.61	69.71	67.87	68.34
2475	NYSE	MTRN	Wed, Jan 6, 2021	66.89	70.06	66.89	69.08
2474	NYSE	MTRN	Tue, Jan 5, 2021	62.87	65.90	62.84	65.29
2473	NYSE	MTRN	Mon, Jan 4, 2021	64.61	65.28	61.96	62.61
2472	NYSE	MTRN	Thu, Dec 31, 2020	63.31	64.00	63.13	63.72
2471	NYSE	MTRN	Wed, Dec 30, 2020	61.74	63.67	61.74	63.47
2470	NYSE	MTRN	Tue, Dec 29, 2020	62.43	62.43	61.04	61.36
2469	NYSE	MTRN	Mon, Dec 28, 2020	63.48	63.48	61.72	62.12
2468	NYSE	MTRN	Thu, Dec 24, 2020	63.95	63.95	61.84	62.73
2467	NYSE	MTRN	Wed, Dec 23, 2020	62.18	64.23	61.72	63.68
2466	NYSE	MTRN	Tue, Dec 22, 2020	61.29	61.86	60.39	61.60
2465	NYSE	MTRN	Mon, Dec 21, 2020	60.73	61.52	60.32	61.42
2464	NYSE	MTRN	Fri, Dec 18, 2020	62.41	63.05	60.35	62.03
2463	NYSE	MTRN	Thu, Dec 17, 2020	60.12	62.53	60.12	62.47
2462	NYSE	MTRN	Wed, Dec 16, 2020	59.71	59.99	58.22	59.61
2461	NYSE	MTRN	Tue, Dec 15, 2020	57.37	60.08	57.37	59.46
2460	NYSE	MTRN	Mon, Dec 14, 2020	58.17	58.66	57.25	57.25
2459	NYSE	MTRN	Fri, Dec 11, 2020	58.37	59.37	57.48	57.73
2458	NYSE	MTRN	Thu, Dec 10, 2020	59.03	59.53	58.31	58.95
2457	NYSE	MTRN	Wed, Dec 9, 2020	62.21	62.21	59.39	59.48
2456	NYSE	MTRN	Tue, Dec 8, 2020	60.82	61.69	60.36	61.56
2455	NYSE	MTRN	Mon, Dec 7, 2020	61.84	62.49	61.02	61.19
2454	NYSE	MTRN	Fri, Dec 4, 2020	59.89	62.28	59.89	62.18
2453	NYSE	MTRN	Thu, Dec 3, 2020	60.46	60.46	59.06	59.24
2452	NYSE	MTRN	Wed, Dec 2, 2020	58.98	60.29	58.89	60.13
2451	NYSE	MTRN	Tue, Dec 1, 2020	59.31	59.82	58.28	59.00
2450	NYSE	MTRN	Mon, Nov 30, 2020	60.06	60.06	58.05	58.30
2449	NYSE	MTRN	Fri, Nov 27, 2020	60.56	60.56	59.35	60.54
2448	NYSE	MTRN	Wed, Nov 25, 2020	61.61	61.61	60.25	60.37
2447	NYSE	MTRN	Tue, Nov 24, 2020	61.90	62.29	60.93	61.96
2446	NYSE	MTRN	Mon, Nov 23, 2020	60.48	61.43	59.59	60.81
2445	NYSE	MTRN	Fri, Nov 20, 2020	59.53	60.36	59.00	60.16
2444	NYSE	MTRN	Thu, Nov 19, 2020	60.60	60.60	58.86	59.92
2443	NYSE	MTRN	Wed, Nov 18, 2020	60.59	61.53	59.75	60.55
2442	NYSE	MTRN	Tue, Nov 17, 2020	60.93	60.93	59.22	60.39
2441	NYSE	MTRN	Mon, Nov 16, 2020	59.14	61.69	59.14	61.25
2440	NYSE	MTRN	Fri, Nov 13, 2020	55.99	58.44	55.99	58.25
2439	NYSE	MTRN	Thu, Nov 12, 2020	54.53	56.02	54.16	55.46
2438	NYSE	MTRN	Wed, Nov 11, 2020	56.95	56.95	54.63	55.33
2437	NYSE	MTRN	Tue, Nov 10, 2020	58.08	58.61	56.56	56.92
2436	NYSE	MTRN	Mon, Nov 9, 2020	55.34	59.00	54.87	57.34
2435	NYSE	MTRN	Fri, Nov 6, 2020	52.27	52.75	51.66	52.14
2434	NYSE	MTRN	Thu, Nov 5, 2020	50.88	52.41	50.88	51.78
2433	NYSE	MTRN	Wed, Nov 4, 2020	50.95	51.88	50.10	50.39
2432	NYSE	MTRN	Tue, Nov 3, 2020	51.97	52.42	51.37	51.89
2431	NYSE	MTRN	Mon, Nov 2, 2020	51.80	51.85	50.65	51.33
2430	NYSE	MTRN	Fri, Oct 30, 2020	51.72	52.17	50.88	51.19
2429	NYSE	MTRN	Thu, Oct 29, 2020	50.30	52.71	50.08	51.82
2428	NYSE	MTRN	Wed, Oct 28, 2020	50.00	50.81	49.51	50.80
2427	NYSE	MTRN	Tue, Oct 27, 2020	50.87	51.10	50.04	50.86
2426	NYSE	MTRN	Mon, Oct 26, 2020	53.28	53.32	51.11	51.28
2425	NYSE	MTRN	Fri, Oct 23, 2020	55.26	55.45	53.59	53.81
2424	NYSE	MTRN	Thu, Oct 22, 2020	55.54	55.54	53.38	54.67
2423	NYSE	MTRN	Wed, Oct 21, 2020	55.56	56.13	54.76	55.47
2422	NYSE	MTRN	Tue, Oct 20, 2020	55.47	56.32	55.15	55.37
2421	NYSE	MTRN	Mon, Oct 19, 2020	55.82	56.99	55.05	55.13
2420	NYSE	MTRN	Fri, Oct 16, 2020	55.51	56.57	55.51	55.85
2419	NYSE	MTRN	Thu, Oct 15, 2020	55.09	56.02	54.67	55.70
2418	NYSE	MTRN	Wed, Oct 14, 2020	56.25	56.38	55.41	55.86
2417	NYSE	MTRN	Tue, Oct 13, 2020	57.07	57.35	55.90	56.11
2416	NYSE	MTRN	Mon, Oct 12, 2020	57.64	58.06	56.99	57.62
2415	NYSE	MTRN	Fri, Oct 9, 2020	56.70	57.59	56.42	57.50
2414	NYSE	MTRN	Thu, Oct 8, 2020	55.61	56.17	54.78	55.84
2413	NYSE	MTRN	Wed, Oct 7, 2020	54.58	55.18	54.02	54.88
2412	NYSE	MTRN	Tue, Oct 6, 2020	55.26	55.80	53.06	53.72
2411	NYSE	MTRN	Mon, Oct 5, 2020	54.39	54.83	53.85	54.44
2410	NYSE	MTRN	Fri, Oct 2, 2020	51.50	54.41	50.78	54.25
2409	NYSE	MTRN	Thu, Oct 1, 2020	52.01	52.83	51.15	52.44
2408	NYSE	MTRN	Wed, Sep 30, 2020	52.55	52.92	51.70	52.03
2407	NYSE	MTRN	Tue, Sep 29, 2020	53.66	54.22	51.65	52.18
2406	NYSE	MTRN	Mon, Sep 28, 2020	52.25	54.24	52.25	53.91
2405	NYSE	MTRN	Fri, Sep 25, 2020	50.93	52.16	50.70	51.68
2404	NYSE	MTRN	Thu, Sep 24, 2020	50.20	51.74	49.60	50.93
2403	NYSE	MTRN	Wed, Sep 23, 2020	50.56	51.30	49.98	50.00
2402	NYSE	MTRN	Tue, Sep 22, 2020	51.32	51.32	49.86	50.65
2401	NYSE	MTRN	Mon, Sep 21, 2020	50.89	51.50	49.74	51.10
2400	NYSE	MTRN	Fri, Sep 18, 2020	51.63	52.50	51.32	52.00
2399	NYSE	MTRN	Thu, Sep 17, 2020	50.82	51.51	50.50	51.18
2398	NYSE	MTRN	Wed, Sep 16, 2020	51.79	52.29	51.38	51.50
2397	NYSE	MTRN	Tue, Sep 15, 2020	52.39	52.39	51.11	51.59
2396	NYSE	MTRN	Mon, Sep 14, 2020	51.14	52.14	50.83	51.96
2395	NYSE	MTRN	Fri, Sep 11, 2020	50.64	51.30	50.49	50.76
2394	NYSE	MTRN	Thu, Sep 10, 2020	51.40	52.20	50.48	50.50
2393	NYSE	MTRN	Wed, Sep 9, 2020	51.99	52.08	50.66	51.60
2392	NYSE	MTRN	Tue, Sep 8, 2020	52.28	52.95	50.75	51.71
2391	NYSE	MTRN	Fri, Sep 4, 2020	54.80	54.80	52.68	52.79
2390	NYSE	MTRN	Thu, Sep 3, 2020	55.75	55.84	53.41	53.68
2389	NYSE	MTRN	Wed, Sep 2, 2020	55.13	56.32	54.72	56.10
2388	NYSE	MTRN	Tue, Sep 1, 2020	54.51	55.25	53.99	55.18
2387	NYSE	MTRN	Mon, Aug 31, 2020	56.03	56.03	54.41	54.59
2386	NYSE	MTRN	Fri, Aug 28, 2020	56.63	56.65	55.52	56.07
2385	NYSE	MTRN	Thu, Aug 27, 2020	56.88	56.96	55.56	56.12
2384	NYSE	MTRN	Wed, Aug 26, 2020	56.97	57.13	55.79	56.30
2383	NYSE	MTRN	Tue, Aug 25, 2020	57.91	58.15	56.25	57.11
2382	NYSE	MTRN	Mon, Aug 24, 2020	57.30	57.44	56.54	57.39
2381	NYSE	MTRN	Fri, Aug 21, 2020	56.65	56.80	55.01	56.75
2380	NYSE	MTRN	Thu, Aug 20, 2020	55.97	57.87	55.79	57.06
2379	NYSE	MTRN	Wed, Aug 19, 2020	57.66	57.70	56.49	56.64
2378	NYSE	MTRN	Tue, Aug 18, 2020	58.85	58.85	56.69	57.57
2377	NYSE	MTRN	Mon, Aug 17, 2020	58.99	59.62	58.52	58.86
2376	NYSE	MTRN	Fri, Aug 14, 2020	59.02	59.12	58.18	58.53
2375	NYSE	MTRN	Thu, Aug 13, 2020	60.08	60.57	59.09	59.51
2374	NYSE	MTRN	Wed, Aug 12, 2020	62.82	62.98	59.86	60.56
2373	NYSE	MTRN	Tue, Aug 11, 2020	61.36	62.77	61.06	61.72
2372	NYSE	MTRN	Mon, Aug 10, 2020	59.28	61.70	59.27	61.09
2371	NYSE	MTRN	Fri, Aug 7, 2020	58.05	58.94	56.53	58.81
2370	NYSE	MTRN	Thu, Aug 6, 2020	58.60	58.76	56.83	58.54
2369	NYSE	MTRN	Wed, Aug 5, 2020	58.53	59.50	58.36	58.60
2368	NYSE	MTRN	Tue, Aug 4, 2020	58.30	58.39	57.22	57.50
2367	NYSE	MTRN	Mon, Aug 3, 2020	58.06	58.60	57.19	58.31
2366	NYSE	MTRN	Fri, Jul 31, 2020	58.02	58.02	55.53	57.42
2365	NYSE	MTRN	Thu, Jul 30, 2020	57.14	58.88	56.91	58.44
2364	NYSE	MTRN	Wed, Jul 29, 2020	57.49	59.03	57.49	58.30
2363	NYSE	MTRN	Tue, Jul 28, 2020	57.80	58.32	56.52	57.34
2362	NYSE	MTRN	Mon, Jul 27, 2020	58.19	58.70	57.73	58.28
2361	NYSE	MTRN	Fri, Jul 24, 2020	60.93	60.93	58.17	58.17
2360	NYSE	MTRN	Thu, Jul 23, 2020	60.98	61.88	59.40	61.33
2359	NYSE	MTRN	Wed, Jul 22, 2020	62.01	63.01	61.24	61.73
2358	NYSE	MTRN	Tue, Jul 21, 2020	63.27	63.83	62.46	62.64
2357	NYSE	MTRN	Mon, Jul 20, 2020	62.05	62.89	61.63	62.52
2356	NYSE	MTRN	Fri, Jul 17, 2020	62.15	63.14	61.77	62.16
2355	NYSE	MTRN	Thu, Jul 16, 2020	62.50	62.68	60.97	61.67
2354	NYSE	MTRN	Wed, Jul 15, 2020	61.69	63.45	60.64	62.84
2353	NYSE	MTRN	Tue, Jul 14, 2020	58.15	60.11	58.15	60.00
2352	NYSE	MTRN	Mon, Jul 13, 2020	59.36	59.40	57.61	58.20
2351	NYSE	MTRN	Fri, Jul 10, 2020	56.67	58.91	56.15	58.37
2350	NYSE	MTRN	Thu, Jul 9, 2020	57.74	57.74	55.34	56.44
2349	NYSE	MTRN	Wed, Jul 8, 2020	59.11	59.42	57.11	57.64
2348	NYSE	MTRN	Tue, Jul 7, 2020	59.42	59.91	58.84	59.17
2347	NYSE	MTRN	Mon, Jul 6, 2020	60.12	60.66	59.08	60.13
2346	NYSE	MTRN	Thu, Jul 2, 2020	59.89	60.44	58.54	58.72
2345	NYSE	MTRN	Wed, Jul 1, 2020	60.94	61.21	58.30	58.60
2344	NYSE	MTRN	Tue, Jun 30, 2020	60.15	62.11	60.00	61.49
2343	NYSE	MTRN	Mon, Jun 29, 2020	59.82	61.15	59.28	60.45
2342	NYSE	MTRN	Fri, Jun 26, 2020	58.55	59.33	57.77	58.53
2341	NYSE	MTRN	Thu, Jun 25, 2020	57.45	59.27	57.11	59.06
2340	NYSE	MTRN	Wed, Jun 24, 2020	58.05	58.62	57.02	57.47
2339	NYSE	MTRN	Tue, Jun 23, 2020	59.68	60.07	58.21	59.00
2338	NYSE	MTRN	Mon, Jun 22, 2020	58.16	59.06	57.65	58.71
2337	NYSE	MTRN	Fri, Jun 19, 2020	59.72	60.02	58.74	58.79
2336	NYSE	MTRN	Thu, Jun 18, 2020	57.83	59.08	57.83	58.75
2335	NYSE	MTRN	Wed, Jun 17, 2020	59.40	59.40	57.82	58.87
2334	NYSE	MTRN	Tue, Jun 16, 2020	58.86	60.08	58.10	59.20
2333	NYSE	MTRN	Mon, Jun 15, 2020	53.37	57.69	53.37	56.30
2332	NYSE	MTRN	Fri, Jun 12, 2020	55.26	55.81	53.65	55.05
2331	NYSE	MTRN	Thu, Jun 11, 2020	52.99	55.16	52.00	52.95
2330	NYSE	MTRN	Wed, Jun 10, 2020	59.17	59.17	57.44	57.85
2329	NYSE	MTRN	Tue, Jun 9, 2020	61.60	61.60	58.37	59.06
2328	NYSE	MTRN	Mon, Jun 8, 2020	59.42	63.46	58.98	61.86
2327	NYSE	MTRN	Fri, Jun 5, 2020	57.83	59.09	56.89	57.90
2326	NYSE	MTRN	Thu, Jun 4, 2020	54.66	56.15	54.66	55.85
2325	NYSE	MTRN	Wed, Jun 3, 2020	53.99	55.76	53.12	55.14
2324	NYSE	MTRN	Tue, Jun 2, 2020	53.62	53.90	52.96	53.14
2323	NYSE	MTRN	Mon, Jun 1, 2020	53.09	53.69	52.89	52.98
2322	NYSE	MTRN	Fri, May 29, 2020	52.03	53.51	51.32	52.50
2321	NYSE	MTRN	Thu, May 28, 2020	56.06	56.06	52.40	52.42
2320	NYSE	MTRN	Wed, May 27, 2020	54.52	55.40	53.21	54.96
2319	NYSE	MTRN	Tue, May 26, 2020	52.49	54.00	51.89	53.51
2318	NYSE	MTRN	Fri, May 22, 2020	51.63	51.63	50.30	50.92
2317	NYSE	MTRN	Thu, May 21, 2020	51.51	52.14	51.18	51.58
2316	NYSE	MTRN	Wed, May 20, 2020	51.00	52.21	50.50	51.59
2315	NYSE	MTRN	Tue, May 19, 2020	50.83	50.95	49.82	49.82
2314	NYSE	MTRN	Mon, May 18, 2020	52.95	53.56	51.22	51.41
2313	NYSE	MTRN	Fri, May 15, 2020	48.59	50.86	48.10	50.52
2312	NYSE	MTRN	Thu, May 14, 2020	46.13	48.49	45.20	48.42
2311	NYSE	MTRN	Wed, May 13, 2020	48.77	48.98	46.91	47.57
2310	NYSE	MTRN	Tue, May 12, 2020	50.82	50.85	48.89	48.95
2309	NYSE	MTRN	Mon, May 11, 2020	50.68	51.05	49.41	50.69
2308	NYSE	MTRN	Fri, May 8, 2020	51.62	51.95	50.92	51.76
2307	NYSE	MTRN	Thu, May 7, 2020	49.82	50.35	49.71	50.11
2306	NYSE	MTRN	Wed, May 6, 2020	49.39	49.54	48.50	48.91
2305	NYSE	MTRN	Tue, May 5, 2020	50.85	51.19	49.13	49.30
2304	NYSE	MTRN	Mon, May 4, 2020	49.06	49.86	48.50	49.54
2303	NYSE	MTRN	Fri, May 1, 2020	50.18	50.87	48.98	49.69
2302	NYSE	MTRN	Thu, Apr 30, 2020	52.75	53.01	51.58	51.74
2301	NYSE	MTRN	Wed, Apr 29, 2020	51.56	54.90	51.56	54.19
2300	NYSE	MTRN	Tue, Apr 28, 2020	53.00	53.26	50.01	50.35
2299	NYSE	MTRN	Mon, Apr 27, 2020	50.00	51.65	49.64	51.03
2298	NYSE	MTRN	Fri, Apr 24, 2020	49.62	49.98	47.71	49.54
2297	NYSE	MTRN	Thu, Apr 23, 2020	43.32	49.93	43.32	47.42
2296	NYSE	MTRN	Wed, Apr 22, 2020	43.29	43.70	41.73	42.49
2295	NYSE	MTRN	Tue, Apr 21, 2020	41.01	42.56	40.67	42.09
2294	NYSE	MTRN	Mon, Apr 20, 2020	41.02	42.64	40.98	42.48
2293	NYSE	MTRN	Fri, Apr 17, 2020	41.93	43.38	41.63	42.11
2292	NYSE	MTRN	Thu, Apr 16, 2020	41.48	41.75	39.60	40.64
2291	NYSE	MTRN	Wed, Apr 15, 2020	40.86	41.76	40.18	41.00
2290	NYSE	MTRN	Tue, Apr 14, 2020	43.02	43.75	41.53	42.91
2289	NYSE	MTRN	Mon, Apr 13, 2020	43.49	43.49	41.62	42.53
2288	NYSE	MTRN	Thu, Apr 9, 2020	41.28	43.83	40.33	43.65
2287	NYSE	MTRN	Wed, Apr 8, 2020	39.53	40.80	38.70	39.83
2286	NYSE	MTRN	Tue, Apr 7, 2020	39.82	39.82	38.07	38.63
2285	NYSE	MTRN	Mon, Apr 6, 2020	36.83	38.48	36.74	38.08
2284	NYSE	MTRN	Fri, Apr 3, 2020	33.42	35.53	33.00	35.09
2283	NYSE	MTRN	Thu, Apr 2, 2020	34.17	35.38	32.91	33.38
2282	NYSE	MTRN	Wed, Apr 1, 2020	33.48	35.94	33.05	33.86
2281	NYSE	MTRN	Tue, Mar 31, 2020	35.83	36.67	34.54	35.01
2280	NYSE	MTRN	Mon, Mar 30, 2020	35.43	36.59	34.95	36.30
2279	NYSE	MTRN	Fri, Mar 27, 2020	34.21	35.81	32.92	35.23
2278	NYSE	MTRN	Thu, Mar 26, 2020	33.71	36.78	32.57	36.03
2277	NYSE	MTRN	Wed, Mar 25, 2020	34.87	35.26	31.93	33.08
2276	NYSE	MTRN	Tue, Mar 24, 2020	33.40	34.94	32.53	34.77
2275	NYSE	MTRN	Mon, Mar 23, 2020	30.97	32.25	29.70	31.46
2274	NYSE	MTRN	Fri, Mar 20, 2020	32.60	33.31	29.99	30.80
2273	NYSE	MTRN	Thu, Mar 19, 2020	26.89	32.83	26.15	32.00
2272	NYSE	MTRN	Wed, Mar 18, 2020	31.00	32.26	26.33	26.77
2271	NYSE	MTRN	Tue, Mar 17, 2020	32.26	34.30	30.27	33.24
2270	NYSE	MTRN	Mon, Mar 16, 2020	30.58	34.91	30.42	31.87
2269	NYSE	MTRN	Fri, Mar 13, 2020	35.83	37.90	34.69	37.88
2268	NYSE	MTRN	Thu, Mar 12, 2020	34.50	38.39	34.50	34.93
2267	NYSE	MTRN	Wed, Mar 11, 2020	39.80	40.80	38.23	39.11
2266	NYSE	MTRN	Tue, Mar 10, 2020	41.76	41.77	39.69	40.92
2265	NYSE	MTRN	Mon, Mar 9, 2020	44.36	44.36	40.00	40.35
2264	NYSE	MTRN	Fri, Mar 6, 2020	45.63	46.97	45.63	46.53
2263	NYSE	MTRN	Thu, Mar 5, 2020	46.78	47.48	45.92	46.89
2262	NYSE	MTRN	Wed, Mar 4, 2020	48.00	48.16	46.25	47.83
2261	NYSE	MTRN	Tue, Mar 3, 2020	47.88	49.14	46.43	46.97
2260	NYSE	MTRN	Mon, Mar 2, 2020	46.92	48.74	46.07	47.79
2259	NYSE	MTRN	Fri, Feb 28, 2020	45.30	47.15	44.00	45.34
2258	NYSE	MTRN	Thu, Feb 27, 2020	46.50	49.23	46.07	46.91
2257	NYSE	MTRN	Wed, Feb 26, 2020	47.74	48.28	47.07	47.35
2256	NYSE	MTRN	Tue, Feb 25, 2020	48.27	49.37	47.25	47.36
2255	NYSE	MTRN	Mon, Feb 24, 2020	48.05	48.73	47.61	48.21
2254	NYSE	MTRN	Fri, Feb 21, 2020	49.80	51.00	49.38	49.97
2253	NYSE	MTRN	Thu, Feb 20, 2020	50.60	51.78	49.96	50.03
2252	NYSE	MTRN	Wed, Feb 19, 2020	52.19	52.55	50.54	50.95
2251	NYSE	MTRN	Tue, Feb 18, 2020	52.95	53.29	51.57	51.98
2250	NYSE	MTRN	Fri, Feb 14, 2020	55.13	55.38	52.83	53.06
2249	NYSE	MTRN	Thu, Feb 13, 2020	57.86	58.89	54.33	55.04
2248	NYSE	MTRN	Wed, Feb 12, 2020	59.11	59.23	58.19	58.41
2247	NYSE	MTRN	Tue, Feb 11, 2020	57.46	59.16	57.46	58.39
2246	NYSE	MTRN	Mon, Feb 10, 2020	56.33	57.22	56.02	57.07
2245	NYSE	MTRN	Fri, Feb 7, 2020	57.78	57.99	56.17	56.33
2244	NYSE	MTRN	Thu, Feb 6, 2020	58.90	58.90	57.32	57.95
2243	NYSE	MTRN	Wed, Feb 5, 2020	57.82	58.64	57.57	58.60
2242	NYSE	MTRN	Tue, Feb 4, 2020	58.79	59.33	56.66	56.96
2241	NYSE	MTRN	Mon, Feb 3, 2020	54.90	58.10	54.90	57.88
2240	NYSE	MTRN	Fri, Jan 31, 2020	56.08	56.21	54.19	54.30
2239	NYSE	MTRN	Thu, Jan 30, 2020	55.26	56.30	55.26	56.27
2238	NYSE	MTRN	Wed, Jan 29, 2020	55.48	56.37	55.35	55.89
2237	NYSE	MTRN	Tue, Jan 28, 2020	56.69	56.69	55.24	55.48
2236	NYSE	MTRN	Mon, Jan 27, 2020	55.98	56.92	55.55	56.33
2235	NYSE	MTRN	Fri, Jan 24, 2020	58.23	58.23	56.84	57.17
2234	NYSE	MTRN	Thu, Jan 23, 2020	58.85	58.85	57.26	58.32
2233	NYSE	MTRN	Wed, Jan 22, 2020	59.80	60.21	58.75	59.00
2232	NYSE	MTRN	Tue, Jan 21, 2020	61.00	61.04	59.28	59.59
2231	NYSE	MTRN	Fri, Jan 17, 2020	61.45	61.48	60.85	61.33
2230	NYSE	MTRN	Thu, Jan 16, 2020	61.19	61.62	60.52	61.04
2229	NYSE	MTRN	Wed, Jan 15, 2020	60.44	61.55	60.28	60.83
2228	NYSE	MTRN	Tue, Jan 14, 2020	61.26	61.72	60.51	60.73
2227	NYSE	MTRN	Mon, Jan 13, 2020	59.89	61.49	59.70	61.41
2226	NYSE	MTRN	Fri, Jan 10, 2020	61.55	61.55	59.57	59.59
2225	NYSE	MTRN	Thu, Jan 9, 2020	62.56	62.56	61.27	61.46
2224	NYSE	MTRN	Wed, Jan 8, 2020	60.44	61.52	59.70	60.99
2223	NYSE	MTRN	Tue, Jan 7, 2020	60.18	60.95	59.88	60.57
2222	NYSE	MTRN	Mon, Jan 6, 2020	59.35	60.37	58.99	60.28
2221	NYSE	MTRN	Fri, Jan 3, 2020	59.64	60.25	59.56	59.79
2220	NYSE	MTRN	Thu, Jan 2, 2020	60.14	60.70	59.66	60.69
2219	NYSE	MTRN	Tue, Dec 31, 2019	59.13	60.10	59.13	59.45
2218	NYSE	MTRN	Mon, Dec 30, 2019	59.21	59.78	58.62	59.26
2217	NYSE	MTRN	Fri, Dec 27, 2019	59.42	59.60	58.97	59.22
2216	NYSE	MTRN	Thu, Dec 26, 2019	59.88	60.39	58.98	59.40
2215	NYSE	MTRN	Tue, Dec 24, 2019	59.36	59.86	59.08	59.71
2214	NYSE	MTRN	Mon, Dec 23, 2019	58.83	59.39	58.55	59.37
2213	NYSE	MTRN	Fri, Dec 20, 2019	59.00	59.44	58.30	59.00
2212	NYSE	MTRN	Thu, Dec 19, 2019	59.50	59.85	58.98	59.00
2211	NYSE	MTRN	Wed, Dec 18, 2019	59.96	59.96	59.09	59.41
2210	NYSE	MTRN	Tue, Dec 17, 2019	59.36	60.04	59.36	59.63
2209	NYSE	MTRN	Mon, Dec 16, 2019	60.41	60.98	59.07	59.29
2208	NYSE	MTRN	Fri, Dec 13, 2019	60.85	61.13	59.50	59.72
2207	NYSE	MTRN	Thu, Dec 12, 2019	60.19	61.19	59.40	60.84
2206	NYSE	MTRN	Wed, Dec 11, 2019	59.68	60.49	58.66	60.13
2205	NYSE	MTRN	Tue, Dec 10, 2019	59.30	59.89	58.96	59.39
2204	NYSE	MTRN	Mon, Dec 9, 2019	59.24	60.26	58.75	59.37
2203	NYSE	MTRN	Fri, Dec 6, 2019	58.93	59.89	58.93	59.26
2202	NYSE	MTRN	Thu, Dec 5, 2019	58.56	59.35	57.93	58.13
2201	NYSE	MTRN	Wed, Dec 4, 2019	58.01	59.24	57.77	58.40
2200	NYSE	MTRN	Tue, Dec 3, 2019	57.79	58.44	57.55	57.65
2199	NYSE	MTRN	Mon, Dec 2, 2019	58.97	59.25	58.19	58.48
2198	NYSE	MTRN	Fri, Nov 29, 2019	59.52	59.52	58.65	58.86
2197	NYSE	MTRN	Wed, Nov 27, 2019	58.90	59.88	58.62	59.85
2196	NYSE	MTRN	Tue, Nov 26, 2019	59.42	59.84	58.74	58.83
2195	NYSE	MTRN	Mon, Nov 25, 2019	57.89	59.79	57.89	59.18
2194	NYSE	MTRN	Fri, Nov 22, 2019	57.85	58.27	57.15	57.64
2193	NYSE	MTRN	Thu, Nov 21, 2019	58.14	58.40	56.75	57.37
2192	NYSE	MTRN	Wed, Nov 20, 2019	57.98	59.18	57.83	58.14
2191	NYSE	MTRN	Tue, Nov 19, 2019	58.69	59.11	58.15	58.23
2190	NYSE	MTRN	Mon, Nov 18, 2019	59.43	59.43	58.23	58.42
2189	NYSE	MTRN	Fri, Nov 15, 2019	59.13	59.60	58.44	59.58
2188	NYSE	MTRN	Thu, Nov 14, 2019	58.05	59.53	57.75	58.62
2187	NYSE	MTRN	Wed, Nov 13, 2019	58.22	58.50	57.25	58.09
2186	NYSE	MTRN	Tue, Nov 12, 2019	57.51	59.42	57.21	58.79
2185	NYSE	MTRN	Mon, Nov 11, 2019	58.39	58.42	57.36	57.48
2184	NYSE	MTRN	Fri, Nov 8, 2019	58.96	59.74	58.79	59.07
2183	NYSE	MTRN	Thu, Nov 7, 2019	60.17	60.48	59.08	59.16
2182	NYSE	MTRN	Wed, Nov 6, 2019	59.16	60.39	58.97	59.59
2181	NYSE	MTRN	Tue, Nov 5, 2019	58.72	59.53	58.22	59.45
2180	NYSE	MTRN	Mon, Nov 4, 2019	58.55	58.67	57.63	58.33
2179	NYSE	MTRN	Fri, Nov 1, 2019	57.37	58.39	57.37	57.72
2178	NYSE	MTRN	Thu, Oct 31, 2019	57.33	57.87	56.12	56.84
2177	NYSE	MTRN	Wed, Oct 30, 2019	57.25	57.78	56.51	57.67
2176	NYSE	MTRN	Tue, Oct 29, 2019	57.28	58.46	56.83	57.64
2175	NYSE	MTRN	Mon, Oct 28, 2019	56.22	58.00	56.22	57.29
2174	NYSE	MTRN	Fri, Oct 25, 2019	58.39	59.37	55.67	56.09
2173	NYSE	MTRN	Thu, Oct 24, 2019	60.00	60.00	55.76	58.74
2172	NYSE	MTRN	Wed, Oct 23, 2019	61.39	61.91	60.09	61.73
2171	NYSE	MTRN	Tue, Oct 22, 2019	61.21	61.58	59.85	61.33
2170	NYSE	MTRN	Mon, Oct 21, 2019	62.18	62.85	61.18	61.46
2169	NYSE	MTRN	Fri, Oct 18, 2019	61.95	62.74	61.08	61.52
2168	NYSE	MTRN	Thu, Oct 17, 2019	62.42	63.11	61.89	62.28
2167	NYSE	MTRN	Wed, Oct 16, 2019	61.68	62.80	61.60	62.03
2166	NYSE	MTRN	Tue, Oct 15, 2019	61.38	63.19	61.37	61.89
2165	NYSE	MTRN	Mon, Oct 14, 2019	60.75	61.74	59.75	61.20
2164	NYSE	MTRN	Fri, Oct 11, 2019	59.60	62.00	58.91	61.46
2163	NYSE	MTRN	Thu, Oct 10, 2019	58.71	58.83	58.24	58.41
2162	NYSE	MTRN	Wed, Oct 9, 2019	58.66	58.96	57.85	58.22
2161	NYSE	MTRN	Tue, Oct 8, 2019	58.18	58.47	57.01	58.06
2160	NYSE	MTRN	Mon, Oct 7, 2019	58.66	59.28	57.85	58.66
2159	NYSE	MTRN	Fri, Oct 4, 2019	58.90	58.99	57.98	58.72
2158	NYSE	MTRN	Thu, Oct 3, 2019	58.77	59.14	57.79	58.79
2157	NYSE	MTRN	Wed, Oct 2, 2019	59.72	59.97	58.27	59.07
2156	NYSE	MTRN	Tue, Oct 1, 2019	61.64	61.94	59.97	60.14
2155	NYSE	MTRN	Mon, Sep 30, 2019	61.54	62.08	61.10	61.36
2154	NYSE	MTRN	Fri, Sep 27, 2019	60.99	62.60	60.73	61.69
2153	NYSE	MTRN	Thu, Sep 26, 2019	62.33	62.33	60.04	60.83
2152	NYSE	MTRN	Wed, Sep 25, 2019	61.22	63.04	60.85	62.39
2151	NYSE	MTRN	Tue, Sep 24, 2019	63.62	63.71	60.85	61.22
2150	NYSE	MTRN	Mon, Sep 23, 2019	63.21	64.31	63.21	63.81
2149	NYSE	MTRN	Fri, Sep 20, 2019	64.36	64.92	63.54	64.02
2148	NYSE	MTRN	Thu, Sep 19, 2019	65.09	65.97	64.20	64.42
2147	NYSE	MTRN	Wed, Sep 18, 2019	66.06	66.29	64.32	65.19
2146	NYSE	MTRN	Tue, Sep 17, 2019	66.31	66.59	65.47	66.22
2145	NYSE	MTRN	Mon, Sep 16, 2019	67.14	67.76	65.60	66.89
2144	NYSE	MTRN	Fri, Sep 13, 2019	67.00	68.75	66.68	67.27
2143	NYSE	MTRN	Thu, Sep 12, 2019	65.44	66.43	64.88	66.31
2142	NYSE	MTRN	Wed, Sep 11, 2019	64.53	65.68	63.43	65.26
2141	NYSE	MTRN	Tue, Sep 10, 2019	62.97	64.59	61.91	64.08
2140	NYSE	MTRN	Mon, Sep 9, 2019	61.69	62.79	61.42	62.77
2139	NYSE	MTRN	Fri, Sep 6, 2019	61.25	62.12	61.25	61.48
2138	NYSE	MTRN	Thu, Sep 5, 2019	60.36	62.42	60.01	61.34
2137	NYSE	MTRN	Wed, Sep 4, 2019	58.91	59.99	58.39	59.71
2136	NYSE	MTRN	Tue, Sep 3, 2019	58.31	58.98	57.65	58.05
2135	NYSE	MTRN	Fri, Aug 30, 2019	59.76	59.76	58.36	58.84
2134	NYSE	MTRN	Thu, Aug 29, 2019	59.72	59.92	58.78	59.28
2133	NYSE	MTRN	Wed, Aug 28, 2019	57.74	59.81	57.63	59.03
2132	NYSE	MTRN	Tue, Aug 27, 2019	58.78	58.85	57.52	57.86
2131	NYSE	MTRN	Mon, Aug 26, 2019	58.52	58.83	57.93	58.29
2130	NYSE	MTRN	Fri, Aug 23, 2019	60.53	60.58	57.77	57.93
2129	NYSE	MTRN	Thu, Aug 22, 2019	61.46	61.93	60.34	60.86
2128	NYSE	MTRN	Wed, Aug 21, 2019	60.73	61.66	60.50	61.30
2127	NYSE	MTRN	Tue, Aug 20, 2019	60.02	60.70	59.66	60.17
2126	NYSE	MTRN	Mon, Aug 19, 2019	59.68	60.77	59.68	60.27
2125	NYSE	MTRN	Fri, Aug 16, 2019	58.10	59.22	56.79	59.12
2124	NYSE	MTRN	Thu, Aug 15, 2019	57.72	58.06	56.99	57.85
2123	NYSE	MTRN	Wed, Aug 14, 2019	58.53	58.95	57.39	57.76
2122	NYSE	MTRN	Tue, Aug 13, 2019	57.87	59.92	57.75	59.42
2121	NYSE	MTRN	Mon, Aug 12, 2019	59.10	59.15	57.88	57.89
2120	NYSE	MTRN	Fri, Aug 9, 2019	59.22	59.78	58.69	58.99
2119	NYSE	MTRN	Thu, Aug 8, 2019	58.83	60.35	58.83	60.00
2118	NYSE	MTRN	Wed, Aug 7, 2019	58.48	59.38	58.27	59.18
2117	NYSE	MTRN	Tue, Aug 6, 2019	58.52	59.14	57.70	58.98
2116	NYSE	MTRN	Mon, Aug 5, 2019	58.74	59.20	57.59	58.37
2115	NYSE	MTRN	Fri, Aug 2, 2019	60.58	61.31	59.14	59.24
2114	NYSE	MTRN	Thu, Aug 1, 2019	61.73	62.94	60.86	61.43
2113	NYSE	MTRN	Wed, Jul 31, 2019	62.28	63.70	61.65	62.13
2112	NYSE	MTRN	Tue, Jul 30, 2019	62.97	63.91	62.20	62.25
2111	NYSE	MTRN	Mon, Jul 29, 2019	63.29	63.94	62.88	63.30
2110	NYSE	MTRN	Fri, Jul 26, 2019	61.27	63.39	61.27	63.05
2109	NYSE	MTRN	Thu, Jul 25, 2019	63.82	65.73	60.41	60.73
2108	NYSE	MTRN	Wed, Jul 24, 2019	62.32	63.74	61.66	63.35
2107	NYSE	MTRN	Tue, Jul 23, 2019	63.65	64.28	62.35	62.85
2106	NYSE	MTRN	Mon, Jul 22, 2019	63.41	64.21	62.73	62.81
2105	NYSE	MTRN	Fri, Jul 19, 2019	63.42	64.18	62.57	63.24
2104	NYSE	MTRN	Thu, Jul 18, 2019	62.86	63.05	62.28	62.96
2103	NYSE	MTRN	Wed, Jul 17, 2019	63.90	64.60	62.76	62.80
2102	NYSE	MTRN	Tue, Jul 16, 2019	63.69	64.59	63.50	64.15
2101	NYSE	MTRN	Mon, Jul 15, 2019	64.70	64.89	63.40	64.06
2100	NYSE	MTRN	Fri, Jul 12, 2019	64.53	65.00	63.90	64.04
2099	NYSE	MTRN	Thu, Jul 11, 2019	64.37	64.88	63.82	64.34
2098	NYSE	MTRN	Wed, Jul 10, 2019	64.98	65.80	64.30	64.37
2097	NYSE	MTRN	Tue, Jul 9, 2019	65.05	65.13	62.75	64.26
2096	NYSE	MTRN	Mon, Jul 8, 2019	66.22	66.52	64.86	65.46
2095	NYSE	MTRN	Fri, Jul 5, 2019	66.05	66.64	65.20	66.13
2094	NYSE	MTRN	Wed, Jul 3, 2019	66.31	66.72	65.67	66.72
2093	NYSE	MTRN	Tue, Jul 2, 2019	67.20	67.20	65.74	66.19
2092	NYSE	MTRN	Mon, Jul 1, 2019	67.91	67.91	66.22	66.65
2091	NYSE	MTRN	Fri, Jun 28, 2019	65.36	67.81	65.36	67.81
2090	NYSE	MTRN	Thu, Jun 27, 2019	65.34	65.99	64.74	65.20
2089	NYSE	MTRN	Wed, Jun 26, 2019	65.62	66.19	64.91	64.94
2088	NYSE	MTRN	Tue, Jun 25, 2019	65.52	66.21	65.21	65.60
2087	NYSE	MTRN	Mon, Jun 24, 2019	67.17	67.63	64.84	65.15
2086	NYSE	MTRN	Fri, Jun 21, 2019	67.08	67.91	67.00	67.10
2085	NYSE	MTRN	Thu, Jun 20, 2019	67.54	68.36	66.78	67.48
2084	NYSE	MTRN	Wed, Jun 19, 2019	67.73	67.73	66.09	66.33
2083	NYSE	MTRN	Tue, Jun 18, 2019	65.13	68.22	64.85	67.84
2082	NYSE	MTRN	Mon, Jun 17, 2019	62.77	65.29	62.77	64.67
2081	NYSE	MTRN	Fri, Jun 14, 2019	64.09	64.90	62.55	62.69
2080	NYSE	MTRN	Thu, Jun 13, 2019	64.26	64.84	63.39	64.37
2079	NYSE	MTRN	Wed, Jun 12, 2019	65.29	65.29	63.41	63.71
2078	NYSE	MTRN	Tue, Jun 11, 2019	64.95	65.36	64.26	65.19
2077	NYSE	MTRN	Mon, Jun 10, 2019	63.08	64.94	63.04	63.96
2076	NYSE	MTRN	Fri, Jun 7, 2019	63.47	64.48	62.70	62.79
2075	NYSE	MTRN	Thu, Jun 6, 2019	63.42	64.48	62.41	63.48
2074	NYSE	MTRN	Wed, Jun 5, 2019	63.47	63.72	62.37	63.41
2073	NYSE	MTRN	Tue, Jun 4, 2019	62.72	63.58	62.10	63.16
2072	NYSE	MTRN	Mon, Jun 3, 2019	60.69	61.97	59.95	61.87
2071	NYSE	MTRN	Fri, May 31, 2019	60.94	61.80	59.88	60.45
2070	NYSE	MTRN	Thu, May 30, 2019	63.45	63.70	61.87	62.04
2069	NYSE	MTRN	Wed, May 29, 2019	63.02	63.84	62.54	63.64
2068	NYSE	MTRN	Tue, May 28, 2019	64.38	64.90	63.80	64.06
2067	NYSE	MTRN	Fri, May 24, 2019	64.12	64.12	63.09	63.85
2066	NYSE	MTRN	Thu, May 23, 2019	65.21	65.21	62.92	63.33
2065	NYSE	MTRN	Wed, May 22, 2019	64.79	65.88	64.32	65.86
2064	NYSE	MTRN	Tue, May 21, 2019	64.24	65.54	63.95	64.94
2063	NYSE	MTRN	Mon, May 20, 2019	65.67	65.92	62.85	63.78
2062	NYSE	MTRN	Fri, May 17, 2019	66.12	67.00	65.68	66.38
2061	NYSE	MTRN	Thu, May 16, 2019	66.78	67.49	65.81	66.36
2060	NYSE	MTRN	Wed, May 15, 2019	65.59	66.89	65.57	66.13
2059	NYSE	MTRN	Tue, May 14, 2019	66.94	68.07	65.37	66.40
2058	NYSE	MTRN	Mon, May 13, 2019	67.05	67.72	65.93	66.47
2057	NYSE	MTRN	Fri, May 10, 2019	68.99	69.14	67.92	68.09
2056	NYSE	MTRN	Thu, May 9, 2019	68.30	69.47	67.00	68.92
2055	NYSE	MTRN	Wed, May 8, 2019	70.32	70.77	68.63	68.79
2054	NYSE	MTRN	Tue, May 7, 2019	71.66	71.66	69.46	70.65
2053	NYSE	MTRN	Mon, May 6, 2019	68.40	71.44	68.40	70.96
2052	NYSE	MTRN	Fri, May 3, 2019	69.07	71.97	68.48	70.40
2051	NYSE	MTRN	Thu, May 2, 2019	61.55	71.89	61.00	68.31
2050	NYSE	MTRN	Wed, May 1, 2019	58.23	59.03	57.98	58.13
2049	NYSE	MTRN	Tue, Apr 30, 2019	58.08	58.40	57.35	58.03
2048	NYSE	MTRN	Mon, Apr 29, 2019	57.37	58.27	56.92	58.04
2047	NYSE	MTRN	Fri, Apr 26, 2019	57.55	58.46	57.48	57.62
2046	NYSE	MTRN	Thu, Apr 25, 2019	58.41	58.61	57.29	58.02
2045	NYSE	MTRN	Wed, Apr 24, 2019	58.66	59.41	58.63	58.67
2044	NYSE	MTRN	Tue, Apr 23, 2019	58.12	59.24	58.12	59.21
2043	NYSE	MTRN	Mon, Apr 22, 2019	59.36	59.36	58.19	58.50
2042	NYSE	MTRN	Thu, Apr 18, 2019	60.05	60.41	59.45	59.58
2041	NYSE	MTRN	Wed, Apr 17, 2019	59.08	60.43	58.60	60.24
2040	NYSE	MTRN	Tue, Apr 16, 2019	58.30	59.23	58.30	58.89
2039	NYSE	MTRN	Mon, Apr 15, 2019	58.75	58.79	57.80	58.60
2038	NYSE	MTRN	Fri, Apr 12, 2019	57.88	59.06	57.88	58.39
2037	NYSE	MTRN	Thu, Apr 11, 2019	58.27	58.49	57.68	58.28
2036	NYSE	MTRN	Wed, Apr 10, 2019	57.61	58.79	57.61	58.44
2035	NYSE	MTRN	Tue, Apr 9, 2019	58.14	58.15	57.19	57.44
2034	NYSE	MTRN	Mon, Apr 8, 2019	58.28	58.77	57.21	58.29
2033	NYSE	MTRN	Fri, Apr 5, 2019	57.09	58.13	56.89	57.96
2032	NYSE	MTRN	Thu, Apr 4, 2019	56.36	57.18	56.29	57.01
2031	NYSE	MTRN	Wed, Apr 3, 2019	57.56	57.82	56.73	56.79
2030	NYSE	MTRN	Tue, Apr 2, 2019	57.70	57.70	56.65	56.77
2029	NYSE	MTRN	Mon, Apr 1, 2019	57.93	58.20	57.15	57.66
2028	NYSE	MTRN	Fri, Mar 29, 2019	57.70	58.06	56.87	57.06
2027	NYSE	MTRN	Thu, Mar 28, 2019	55.93	57.19	55.65	56.91
2026	NYSE	MTRN	Wed, Mar 27, 2019	55.98	55.98	54.76	55.84
2025	NYSE	MTRN	Tue, Mar 26, 2019	55.58	56.20	55.47	55.75
2024	NYSE	MTRN	Mon, Mar 25, 2019	55.24	56.17	54.96	55.19
2023	NYSE	MTRN	Fri, Mar 22, 2019	56.72	57.07	54.77	54.99
2022	NYSE	MTRN	Thu, Mar 21, 2019	56.19	58.12	56.19	57.36
2021	NYSE	MTRN	Wed, Mar 20, 2019	56.54	57.23	55.23	56.21
2020	NYSE	MTRN	Tue, Mar 19, 2019	57.60	57.60	56.14	56.31
2019	NYSE	MTRN	Mon, Mar 18, 2019	57.57	57.97	56.77	57.14
2018	NYSE	MTRN	Fri, Mar 15, 2019	56.95	57.86	55.78	57.51
2017	NYSE	MTRN	Thu, Mar 14, 2019	56.97	57.45	56.58	56.80
2016	NYSE	MTRN	Wed, Mar 13, 2019	58.00	58.44	57.32	57.44
2015	NYSE	MTRN	Tue, Mar 12, 2019	57.77	57.94	57.07	57.65
2014	NYSE	MTRN	Mon, Mar 11, 2019	56.87	57.81	56.38	57.75
2013	NYSE	MTRN	Fri, Mar 8, 2019	57.54	58.06	56.69	56.70
2012	NYSE	MTRN	Thu, Mar 7, 2019	58.31	58.46	57.44	57.78
2011	NYSE	MTRN	Wed, Mar 6, 2019	59.74	59.81	58.03	58.45
2010	NYSE	MTRN	Tue, Mar 5, 2019	59.77	59.85	59.39	59.56
2009	NYSE	MTRN	Mon, Mar 4, 2019	58.50	59.87	58.36	59.69
2008	NYSE	MTRN	Fri, Mar 1, 2019	58.26	58.67	57.45	58.54
2007	NYSE	MTRN	Thu, Feb 28, 2019	58.35	58.99	57.29	57.78
2006	NYSE	MTRN	Wed, Feb 27, 2019	57.72	58.61	57.30	58.61
2005	NYSE	MTRN	Tue, Feb 26, 2019	58.20	58.60	57.52	57.81
2004	NYSE	MTRN	Mon, Feb 25, 2019	58.58	59.06	57.83	58.75
2003	NYSE	MTRN	Fri, Feb 22, 2019	57.75	58.50	57.52	58.30
2002	NYSE	MTRN	Thu, Feb 21, 2019	58.06	58.54	56.61	57.37
2001	NYSE	MTRN	Wed, Feb 20, 2019	56.78	58.52	56.10	57.94
2000	NYSE	MTRN	Tue, Feb 19, 2019	56.50	57.12	55.78	56.53
1999	NYSE	MTRN	Fri, Feb 15, 2019	56.95	57.63	55.08	56.74
1998	NYSE	MTRN	Thu, Feb 14, 2019	50.61	57.90	49.85	55.64
1997	NYSE	MTRN	Wed, Feb 13, 2019	47.64	48.41	47.34	47.37
1996	NYSE	MTRN	Tue, Feb 12, 2019	46.75	47.68	46.58	47.31
1995	NYSE	MTRN	Mon, Feb 11, 2019	46.82	47.05	46.30	46.97
1994	NYSE	MTRN	Fri, Feb 8, 2019	45.99	46.55	45.78	46.51
1993	NYSE	MTRN	Thu, Feb 7, 2019	47.17	47.17	45.78	46.34
1992	NYSE	MTRN	Wed, Feb 6, 2019	47.03	47.10	46.64	46.93
1991	NYSE	MTRN	Tue, Feb 5, 2019	46.89	48.48	46.88	46.95
1990	NYSE	MTRN	Mon, Feb 4, 2019	46.65	47.47	46.25	47.39
1989	NYSE	MTRN	Fri, Feb 1, 2019	46.63	46.94	46.32	46.92
1988	NYSE	MTRN	Thu, Jan 31, 2019	47.11	47.46	46.70	46.93
1987	NYSE	MTRN	Wed, Jan 30, 2019	47.25	47.61	46.48	47.22
1986	NYSE	MTRN	Tue, Jan 29, 2019	47.25	47.25	46.65	46.67
1985	NYSE	MTRN	Mon, Jan 28, 2019	47.55	47.55	46.15	46.66
1984	NYSE	MTRN	Fri, Jan 25, 2019	47.23	48.17	47.20	47.39
1983	NYSE	MTRN	Thu, Jan 24, 2019	46.52	47.25	46.33	46.74
1982	NYSE	MTRN	Wed, Jan 23, 2019	47.48	47.70	46.43	46.48
1981	NYSE	MTRN	Tue, Jan 22, 2019	47.37	47.65	46.82	47.26
1980	NYSE	MTRN	Fri, Jan 18, 2019	47.71	48.66	47.29	47.90
1979	NYSE	MTRN	Thu, Jan 17, 2019	46.70	48.08	46.69	47.50
1978	NYSE	MTRN	Wed, Jan 16, 2019	46.74	47.51	46.44	46.97
1977	NYSE	MTRN	Tue, Jan 15, 2019	46.39	47.23	46.09	46.54
1976	NYSE	MTRN	Mon, Jan 14, 2019	46.77	46.77	46.10	46.39
1975	NYSE	MTRN	Fri, Jan 11, 2019	46.24	46.82	46.19	46.67
1974	NYSE	MTRN	Thu, Jan 10, 2019	46.28	46.65	45.33	46.55
1973	NYSE	MTRN	Wed, Jan 9, 2019	46.07	47.21	45.88	46.95
1972	NYSE	MTRN	Tue, Jan 8, 2019	45.58	46.11	45.02	46.10
1971	NYSE	MTRN	Mon, Jan 7, 2019	44.36	45.77	44.18	45.75
1970	NYSE	MTRN	Fri, Jan 4, 2019	42.91	44.73	42.91	44.46
1969	NYSE	MTRN	Thu, Jan 3, 2019	44.63	44.63	42.50	42.56
1968	NYSE	MTRN	Wed, Jan 2, 2019	43.97	45.39	43.97	44.93
1967	NYSE	MTRN	Mon, Dec 31, 2018	44.98	45.27	44.16	44.99
1966	NYSE	MTRN	Fri, Dec 28, 2018	44.94	45.58	43.91	44.66
1965	NYSE	MTRN	Thu, Dec 27, 2018	43.17	44.92	43.17	44.88
1964	NYSE	MTRN	Wed, Dec 26, 2018	43.58	44.02	42.85	43.97
1963	NYSE	MTRN	Mon, Dec 24, 2018	43.10	44.45	43.09	43.43
1962	NYSE	MTRN	Fri, Dec 21, 2018	43.51	44.48	42.66	43.21
1961	NYSE	MTRN	Thu, Dec 20, 2018	44.61	44.86	43.00	43.46
1960	NYSE	MTRN	Wed, Dec 19, 2018	46.18	46.54	43.44	44.18
1959	NYSE	MTRN	Tue, Dec 18, 2018	45.62	46.98	45.62	46.16
1958	NYSE	MTRN	Mon, Dec 17, 2018	46.51	47.40	45.02	45.24
1957	NYSE	MTRN	Fri, Dec 14, 2018	46.92	47.72	46.28	46.53
1956	NYSE	MTRN	Thu, Dec 13, 2018	48.74	48.74	47.07	47.41
1955	NYSE	MTRN	Wed, Dec 12, 2018	48.24	48.89	47.43	48.00
1954	NYSE	MTRN	Tue, Dec 11, 2018	48.52	49.31	46.83	47.14
1953	NYSE	MTRN	Mon, Dec 10, 2018	48.48	48.65	47.01	47.71
1952	NYSE	MTRN	Fri, Dec 7, 2018	50.04	50.45	48.32	48.49
1951	NYSE	MTRN	Thu, Dec 6, 2018	49.74	50.24	48.35	49.50
1950	NYSE	MTRN	Tue, Dec 4, 2018	52.26	52.94	49.91	50.05
1949	NYSE	MTRN	Mon, Dec 3, 2018	53.62	53.67	52.09	52.77
1948	NYSE	MTRN	Fri, Nov 30, 2018	51.66	53.21	51.56	52.88
1947	NYSE	MTRN	Thu, Nov 29, 2018	52.73	53.53	51.95	52.27
1946	NYSE	MTRN	Wed, Nov 28, 2018	52.70	53.67	51.58	52.99
1945	NYSE	MTRN	Tue, Nov 27, 2018	52.00	52.87	51.20	52.60
1944	NYSE	MTRN	Mon, Nov 26, 2018	53.27	54.32	52.36	52.55
1943	NYSE	MTRN	Fri, Nov 23, 2018	52.68	53.52	52.29	53.01
1942	NYSE	MTRN	Wed, Nov 21, 2018	54.64	55.49	53.45	53.53
1941	NYSE	MTRN	Tue, Nov 20, 2018	55.12	56.44	53.86	53.94
1940	NYSE	MTRN	Mon, Nov 19, 2018	56.45	56.79	55.17	55.97
1939	NYSE	MTRN	Fri, Nov 16, 2018	56.00	57.18	55.21	56.65
1938	NYSE	MTRN	Thu, Nov 15, 2018	54.64	56.03	54.38	55.95
1937	NYSE	MTRN	Wed, Nov 14, 2018	55.50	56.44	54.62	54.73
1936	NYSE	MTRN	Tue, Nov 13, 2018	55.81	56.43	55.18	55.31
1935	NYSE	MTRN	Mon, Nov 12, 2018	57.02	57.19	55.51	55.88
1934	NYSE	MTRN	Fri, Nov 9, 2018	57.20	57.30	55.92	56.51
1933	NYSE	MTRN	Thu, Nov 8, 2018	58.62	58.74	57.44	57.99
1932	NYSE	MTRN	Wed, Nov 7, 2018	58.11	59.30	57.77	58.81
1931	NYSE	MTRN	Tue, Nov 6, 2018	57.66	57.68	56.15	57.47
1930	NYSE	MTRN	Mon, Nov 5, 2018	58.96	59.63	56.98	57.45
1929	NYSE	MTRN	Fri, Nov 2, 2018	58.07	58.94	57.68	58.52
1928	NYSE	MTRN	Thu, Nov 1, 2018	57.36	58.21	57.25	57.83
1927	NYSE	MTRN	Wed, Oct 31, 2018	58.15	58.40	56.74	56.83
1926	NYSE	MTRN	Tue, Oct 30, 2018	56.31	57.74	56.28	57.54
1925	NYSE	MTRN	Mon, Oct 29, 2018	59.48	59.48	55.67	56.24
1924	NYSE	MTRN	Fri, Oct 26, 2018	56.62	58.44	55.86	58.12
1923	NYSE	MTRN	Thu, Oct 25, 2018	52.60	57.59	52.01	57.33
1922	NYSE	MTRN	Wed, Oct 24, 2018	53.69	53.69	50.31	50.54
1921	NYSE	MTRN	Tue, Oct 23, 2018	54.12	54.29	52.20	53.79
1920	NYSE	MTRN	Mon, Oct 22, 2018	54.53	55.35	54.41	55.12
1919	NYSE	MTRN	Fri, Oct 19, 2018	54.62	55.17	53.56	54.18
1918	NYSE	MTRN	Thu, Oct 18, 2018	55.56	56.02	54.37	54.55
1917	NYSE	MTRN	Wed, Oct 17, 2018	56.49	56.60	55.79	56.26
1916	NYSE	MTRN	Tue, Oct 16, 2018	55.98	56.74	55.40	56.55
1915	NYSE	MTRN	Mon, Oct 15, 2018	55.45	56.08	54.82	55.63
1914	NYSE	MTRN	Fri, Oct 12, 2018	56.05	57.00	54.79	55.38
1913	NYSE	MTRN	Thu, Oct 11, 2018	55.37	56.43	54.86	55.06
1912	NYSE	MTRN	Wed, Oct 10, 2018	56.31	56.81	55.43	55.55
1911	NYSE	MTRN	Tue, Oct 9, 2018	57.96	58.37	56.66	56.84
1910	NYSE	MTRN	Mon, Oct 8, 2018	58.62	59.04	57.70	58.62
1909	NYSE	MTRN	Fri, Oct 5, 2018	59.28	59.80	58.27	59.26
1908	NYSE	MTRN	Thu, Oct 4, 2018	60.00	60.19	59.18	59.58
1907	NYSE	MTRN	Wed, Oct 3, 2018	59.72	60.31	58.97	59.97
1906	NYSE	MTRN	Tue, Oct 2, 2018	60.70	61.07	59.20	59.58
1905	NYSE	MTRN	Mon, Oct 1, 2018	60.80	60.94	59.89	60.84
1904	NYSE	MTRN	Fri, Sep 28, 2018	58.45	61.10	58.35	60.50
1903	NYSE	MTRN	Thu, Sep 27, 2018	59.20	59.70	58.55	58.75
1902	NYSE	MTRN	Wed, Sep 26, 2018	59.05	59.65	58.15	59.00
1901	NYSE	MTRN	Tue, Sep 25, 2018	59.20	60.05	59.00	59.20
1900	NYSE	MTRN	Mon, Sep 24, 2018	59.25	59.95	58.60	58.95
1899	NYSE	MTRN	Fri, Sep 21, 2018	59.45	59.60	58.58	59.00
1898	NYSE	MTRN	Thu, Sep 20, 2018	59.20	59.60	58.65	59.25
1897	NYSE	MTRN	Wed, Sep 19, 2018	58.95	59.75	58.55	58.75
1896	NYSE	MTRN	Tue, Sep 18, 2018	59.50	60.00	58.80	58.85
1895	NYSE	MTRN	Mon, Sep 17, 2018	59.35	59.45	58.80	59.20
1894	NYSE	MTRN	Fri, Sep 14, 2018	58.80	59.70	58.75	59.40
1893	NYSE	MTRN	Thu, Sep 13, 2018	59.75	59.90	58.55	58.80
1892	NYSE	MTRN	Wed, Sep 12, 2018	58.70	59.55	57.95	59.40
1891	NYSE	MTRN	Tue, Sep 11, 2018	58.55	59.25	57.70	58.80
1890	NYSE	MTRN	Mon, Sep 10, 2018	60.40	60.40	58.75	59.00
1889	NYSE	MTRN	Fri, Sep 7, 2018	61.35	61.85	60.10	60.35
1888	NYSE	MTRN	Thu, Sep 6, 2018	62.25	62.85	61.50	61.60
1887	NYSE	MTRN	Wed, Sep 5, 2018	62.90	62.95	62.00	62.10
1886	NYSE	MTRN	Tue, Sep 4, 2018	63.50	64.05	62.15	63.05
1885	NYSE	MTRN	Fri, Aug 31, 2018	63.25	63.95	63.00	63.80
1884	NYSE	MTRN	Thu, Aug 30, 2018	63.95	64.10	63.15	63.40
1883	NYSE	MTRN	Wed, Aug 29, 2018	63.65	64.50	63.30	64.20
1882	NYSE	MTRN	Tue, Aug 28, 2018	63.65	64.15	63.10	63.45
1881	NYSE	MTRN	Mon, Aug 27, 2018	63.80	64.80	63.35	63.50
1880	NYSE	MTRN	Fri, Aug 24, 2018	63.15	63.95	62.50	63.60
1879	NYSE	MTRN	Thu, Aug 23, 2018	62.80	63.05	62.20	62.85
1878	NYSE	MTRN	Wed, Aug 22, 2018	62.65	63.35	62.20	63.00
1877	NYSE	MTRN	Tue, Aug 21, 2018	62.40	63.25	62.35	62.60
1876	NYSE	MTRN	Mon, Aug 20, 2018	62.15	62.50	61.65	62.40
1875	NYSE	MTRN	Fri, Aug 17, 2018	61.95	62.15	61.30	61.70
1874	NYSE	MTRN	Thu, Aug 16, 2018	62.65	63.35	61.70	62.15
1873	NYSE	MTRN	Wed, Aug 15, 2018	63.75	63.75	60.35	61.85
1872	NYSE	MTRN	Tue, Aug 14, 2018	64.00	64.90	63.60	64.20
1871	NYSE	MTRN	Mon, Aug 13, 2018	64.20	64.45	63.45	64.00
1870	NYSE	MTRN	Fri, Aug 10, 2018	63.50	64.60	63.50	64.20
1869	NYSE	MTRN	Thu, Aug 9, 2018	64.45	64.50	63.50	63.90
1868	NYSE	MTRN	Wed, Aug 8, 2018	64.45	64.75	63.55	64.45
1867	NYSE	MTRN	Tue, Aug 7, 2018	64.80	65.10	64.15	64.35
1866	NYSE	MTRN	Mon, Aug 6, 2018	63.45	64.45	63.40	64.30
1865	NYSE	MTRN	Fri, Aug 3, 2018	63.95	64.10	62.95	63.55
1864	NYSE	MTRN	Thu, Aug 2, 2018	62.95	63.95	62.80	63.80
1863	NYSE	MTRN	Wed, Aug 1, 2018	62.35	63.60	61.88	63.50
1862	NYSE	MTRN	Tue, Jul 31, 2018	61.60	63.05	60.65	62.70
1861	NYSE	MTRN	Mon, Jul 30, 2018	61.70	62.37	61.20	61.35
1860	NYSE	MTRN	Fri, Jul 27, 2018	62.05	63.45	61.05	61.35
1859	NYSE	MTRN	Thu, Jul 26, 2018	57.25	62.00	56.40	61.50
1858	NYSE	MTRN	Wed, Jul 25, 2018	57.45	58.00	56.75	57.85
1857	NYSE	MTRN	Tue, Jul 24, 2018	56.35	58.35	56.05	57.50
1856	NYSE	MTRN	Mon, Jul 23, 2018	55.80	56.40	55.13	55.75
1855	NYSE	MTRN	Fri, Jul 20, 2018	55.90	56.25	55.70	55.80
1854	NYSE	MTRN	Thu, Jul 19, 2018	56.10	56.30	55.65	55.90
1853	NYSE	MTRN	Wed, Jul 18, 2018	55.60	56.55	55.40	56.50
1852	NYSE	MTRN	Tue, Jul 17, 2018	55.30	56.15	55.30	55.75
1851	NYSE	MTRN	Mon, Jul 16, 2018	55.35	55.70	54.58	55.15
1850	NYSE	MTRN	Fri, Jul 13, 2018	55.60	56.40	55.45	55.55
1849	NYSE	MTRN	Thu, Jul 12, 2018	55.75	55.87	55.29	55.60
1848	NYSE	MTRN	Wed, Jul 11, 2018	55.45	55.80	54.95	55.15
1847	NYSE	MTRN	Tue, Jul 10, 2018	56.45	56.70	55.39	55.95
1846	NYSE	MTRN	Mon, Jul 9, 2018	56.80	56.95	56.05	56.50
1845	NYSE	MTRN	Fri, Jul 6, 2018	55.40	56.80	55.35	56.45
1844	NYSE	MTRN	Thu, Jul 5, 2018	55.25	55.50	54.80	55.40
1843	NYSE	MTRN	Tue, Jul 3, 2018	55.55	56.00	54.65	54.85
1842	NYSE	MTRN	Mon, Jul 2, 2018	53.90	55.35	53.70	55.35
1841	NYSE	MTRN	Fri, Jun 29, 2018	54.30	54.60	54.00	54.15
1840	NYSE	MTRN	Thu, Jun 28, 2018	53.80	54.20	53.25	54.05
1839	NYSE	MTRN	Wed, Jun 27, 2018	54.25	55.10	53.60	53.85
1838	NYSE	MTRN	Tue, Jun 26, 2018	53.70	54.55	53.65	54.25
1837	NYSE	MTRN	Mon, Jun 25, 2018	54.35	54.45	52.95	53.70
1836	NYSE	MTRN	Fri, Jun 22, 2018	55.50	55.90	54.65	54.95
1835	NYSE	MTRN	Thu, Jun 21, 2018	55.55	55.55	54.90	55.10
1834	NYSE	MTRN	Wed, Jun 20, 2018	55.65	56.25	55.35	55.35
1833	NYSE	MTRN	Tue, Jun 19, 2018	55.65	56.30	54.31	55.35
1832	NYSE	MTRN	Mon, Jun 18, 2018	55.65	56.35	55.55	56.35
1831	NYSE	MTRN	Fri, Jun 15, 2018	56.05	57.05	54.95	55.80
1830	NYSE	MTRN	Thu, Jun 14, 2018	56.05	56.35	55.30	56.35
1829	NYSE	MTRN	Wed, Jun 13, 2018	56.25	56.70	55.40	55.85
1828	NYSE	MTRN	Tue, Jun 12, 2018	56.60	56.60	55.80	56.35
1827	NYSE	MTRN	Mon, Jun 11, 2018	56.25	56.90	56.15	56.75
1826	NYSE	MTRN	Fri, Jun 8, 2018	56.55	56.80	56.15	56.20
1825	NYSE	MTRN	Thu, Jun 7, 2018	56.70	56.90	56.25	56.45
1824	NYSE	MTRN	Wed, Jun 6, 2018	56.30	56.90	56.15	56.65
1823	NYSE	MTRN	Tue, Jun 5, 2018	55.40	56.35	55.40	56.20
1822	NYSE	MTRN	Mon, Jun 4, 2018	54.90	55.45	54.60	55.30
1821	NYSE	MTRN	Fri, Jun 1, 2018	54.95	55.25	54.45	54.75
1820	NYSE	MTRN	Thu, May 31, 2018	54.75	55.50	54.55	54.55
1819	NYSE	MTRN	Wed, May 30, 2018	54.45	55.30	54.40	54.65
1818	NYSE	MTRN	Tue, May 29, 2018	53.70	54.55	53.65	53.95
1817	NYSE	MTRN	Fri, May 25, 2018	55.25	55.35	54.05	54.35
1816	NYSE	MTRN	Thu, May 24, 2018	55.70	55.95	55.20	55.35
1815	NYSE	MTRN	Wed, May 23, 2018	55.85	56.45	55.15	55.80
1814	NYSE	MTRN	Tue, May 22, 2018	57.35	57.45	56.10	56.20
1813	NYSE	MTRN	Mon, May 21, 2018	56.75	57.45	56.75	57.20
1812	NYSE	MTRN	Fri, May 18, 2018	56.55	56.80	56.10	56.55
1811	NYSE	MTRN	Thu, May 17, 2018	56.15	56.90	56.05	56.25
1810	NYSE	MTRN	Wed, May 16, 2018	55.80	56.55	55.80	56.20
1809	NYSE	MTRN	Tue, May 15, 2018	54.50	55.75	54.19	55.50
1808	NYSE	MTRN	Mon, May 14, 2018	54.95	55.40	54.75	54.80
1807	NYSE	MTRN	Fri, May 11, 2018	55.25	55.65	54.70	54.90
1806	NYSE	MTRN	Thu, May 10, 2018	55.30	55.90	55.10	55.10
1805	NYSE	MTRN	Wed, May 9, 2018	54.55	55.40	54.10	55.30
1804	NYSE	MTRN	Tue, May 8, 2018	53.35	54.40	53.23	54.35
1803	NYSE	MTRN	Mon, May 7, 2018	53.35	53.80	53.20	53.40
1802	NYSE	MTRN	Fri, May 4, 2018	51.85	53.35	51.85	53.05
1801	NYSE	MTRN	Thu, May 3, 2018	51.65	52.35	51.05	52.35
1800	NYSE	MTRN	Wed, May 2, 2018	50.85	52.05	50.85	51.60
1799	NYSE	MTRN	Tue, May 1, 2018	50.60	50.85	49.40	50.60
1798	NYSE	MTRN	Mon, Apr 30, 2018	51.35	51.80	50.75	50.75
1797	NYSE	MTRN	Fri, Apr 27, 2018	55.00	55.35	50.90	51.15
1796	NYSE	MTRN	Thu, Apr 26, 2018	53.00	55.90	52.50	55.35
1795	NYSE	MTRN	Wed, Apr 25, 2018	52.60	53.15	51.95	52.05
1794	NYSE	MTRN	Tue, Apr 24, 2018	54.40	54.45	52.20	52.70
1793	NYSE	MTRN	Mon, Apr 23, 2018	54.35	54.55	53.70	54.05
1792	NYSE	MTRN	Fri, Apr 20, 2018	54.25	54.60	54.00	54.50
1791	NYSE	MTRN	Thu, Apr 19, 2018	54.40	54.95	53.85	54.50
1790	NYSE	MTRN	Wed, Apr 18, 2018	54.70	55.35	54.45	54.60
1789	NYSE	MTRN	Tue, Apr 17, 2018	53.30	54.90	53.28	54.40
1788	NYSE	MTRN	Mon, Apr 16, 2018	53.00	53.35	52.45	53.00
1787	NYSE	MTRN	Fri, Apr 13, 2018	52.95	53.40	52.40	52.60
1786	NYSE	MTRN	Thu, Apr 12, 2018	52.80	53.00	51.90	52.55
1785	NYSE	MTRN	Wed, Apr 11, 2018	53.05	53.25	52.00	52.45
1784	NYSE	MTRN	Tue, Apr 10, 2018	53.05	53.35	52.70	53.05
1783	NYSE	MTRN	Mon, Apr 9, 2018	51.65	53.00	51.05	52.25
1782	NYSE	MTRN	Fri, Apr 6, 2018	52.65	53.25	50.65	51.25
1781	NYSE	MTRN	Thu, Apr 5, 2018	52.45	53.35	52.45	53.05
1780	NYSE	MTRN	Wed, Apr 4, 2018	50.80	52.20	50.50	52.05
1779	NYSE	MTRN	Tue, Apr 3, 2018	51.00	51.75	50.55	51.50
1778	NYSE	MTRN	Mon, Apr 2, 2018	51.05	51.35	50.30	50.70
1777	NYSE	MTRN	Thu, Mar 29, 2018	49.00	51.35	49.00	51.05
1776	NYSE	MTRN	Wed, Mar 28, 2018	50.45	50.80	48.65	48.95
1775	NYSE	MTRN	Tue, Mar 27, 2018	52.20	52.20	50.40	50.65
1774	NYSE	MTRN	Mon, Mar 26, 2018	51.70	52.35	51.00	52.15
1773	NYSE	MTRN	Fri, Mar 23, 2018	52.10	52.70	51.05	51.15
1772	NYSE	MTRN	Thu, Mar 22, 2018	52.75	53.55	51.80	51.80
1771	NYSE	MTRN	Wed, Mar 21, 2018	52.90	53.90	52.05	53.30
1770	NYSE	MTRN	Tue, Mar 20, 2018	54.25	54.28	52.95	52.95
1769	NYSE	MTRN	Mon, Mar 19, 2018	54.10	54.40	53.45	54.25
1768	NYSE	MTRN	Fri, Mar 16, 2018	53.30	55.35	53.30	54.20
1767	NYSE	MTRN	Thu, Mar 15, 2018	53.15	53.70	52.45	53.30
1766	NYSE	MTRN	Wed, Mar 14, 2018	53.80	54.90	52.75	53.00
1765	NYSE	MTRN	Tue, Mar 13, 2018	53.50	54.40	53.20	53.50
1764	NYSE	MTRN	Mon, Mar 12, 2018	53.70	54.30	53.25	53.25
1763	NYSE	MTRN	Fri, Mar 9, 2018	53.25	54.05	52.93	53.70
1762	NYSE	MTRN	Thu, Mar 8, 2018	53.70	53.70	52.45	53.00
1761	NYSE	MTRN	Wed, Mar 7, 2018	51.35	53.80	50.96	53.55
1760	NYSE	MTRN	Tue, Mar 6, 2018	51.25	52.30	51.00	51.80
1759	NYSE	MTRN	Mon, Mar 5, 2018	50.40	51.50	50.10	51.25
1758	NYSE	MTRN	Fri, Mar 2, 2018	49.90	51.05	49.20	50.70
1757	NYSE	MTRN	Thu, Mar 1, 2018	50.35	50.90	49.85	50.35
1756	NYSE	MTRN	Wed, Feb 28, 2018	51.90	52.00	50.40	50.40
1755	NYSE	MTRN	Tue, Feb 27, 2018	52.55	52.65	51.55	51.65
1754	NYSE	MTRN	Mon, Feb 26, 2018	52.20	52.75	51.65	52.70
1753	NYSE	MTRN	Fri, Feb 23, 2018	51.85	52.90	51.15	52.05
1752	NYSE	MTRN	Thu, Feb 22, 2018	51.75	52.25	51.15	51.55
1751	NYSE	MTRN	Wed, Feb 21, 2018	50.90	52.70	50.90	51.60
1750	NYSE	MTRN	Tue, Feb 20, 2018	49.85	51.30	49.75	50.80
1749	NYSE	MTRN	Fri, Feb 16, 2018	51.10	51.90	49.95	49.95
1748	NYSE	MTRN	Thu, Feb 15, 2018	49.65	51.95	48.88	51.90
1747	NYSE	MTRN	Wed, Feb 14, 2018	45.65	47.20	45.65	47.05
1746	NYSE	MTRN	Tue, Feb 13, 2018	46.15	46.25	45.85	46.10
1745	NYSE	MTRN	Mon, Feb 12, 2018	46.10	46.75	45.60	46.30
1744	NYSE	MTRN	Fri, Feb 9, 2018	45.95	46.40	44.95	45.95
1743	NYSE	MTRN	Thu, Feb 8, 2018	47.45	47.50	45.55	45.55
1742	NYSE	MTRN	Wed, Feb 7, 2018	48.30	48.45	47.20	47.35
1741	NYSE	MTRN	Tue, Feb 6, 2018	48.15	48.85	46.75	48.55
1740	NYSE	MTRN	Mon, Feb 5, 2018	48.15	49.30	47.75	47.90
1739	NYSE	MTRN	Fri, Feb 2, 2018	49.40	49.40	48.40	48.45
1738	NYSE	MTRN	Thu, Feb 1, 2018	49.70	50.25	49.15	49.45
1737	NYSE	MTRN	Wed, Jan 31, 2018	50.40	50.45	49.65	49.70
1736	NYSE	MTRN	Tue, Jan 30, 2018	50.55	51.05	49.40	50.20
1735	NYSE	MTRN	Mon, Jan 29, 2018	50.60	51.35	50.25	50.80
1734	NYSE	MTRN	Fri, Jan 26, 2018	50.70	50.73	49.80	50.50
1733	NYSE	MTRN	Thu, Jan 25, 2018	51.40	51.91	49.95	50.35
1732	NYSE	MTRN	Wed, Jan 24, 2018	52.45	52.65	50.95	51.00
1731	NYSE	MTRN	Tue, Jan 23, 2018	53.20	53.21	52.15	52.35
1730	NYSE	MTRN	Mon, Jan 22, 2018	53.65	53.65	53.03	53.40
1729	NYSE	MTRN	Fri, Jan 19, 2018	52.75	53.93	52.75	53.70
1728	NYSE	MTRN	Thu, Jan 18, 2018	53.25	53.45	52.05	52.80
1727	NYSE	MTRN	Wed, Jan 17, 2018	52.95	53.65	52.60	53.40
1726	NYSE	MTRN	Tue, Jan 16, 2018	52.50	53.41	52.00	52.75
1725	NYSE	MTRN	Fri, Jan 12, 2018	53.30	53.65	52.50	52.70
1724	NYSE	MTRN	Thu, Jan 11, 2018	51.00	53.05	50.73	52.95
1723	NYSE	MTRN	Wed, Jan 10, 2018	50.65	50.95	50.55	50.85
1722	NYSE	MTRN	Tue, Jan 9, 2018	50.75	51.35	50.30	50.75
1721	NYSE	MTRN	Mon, Jan 8, 2018	51.20	51.30	50.60	50.75
1720	NYSE	MTRN	Fri, Jan 5, 2018	51.10	51.45	50.35	51.05
1719	NYSE	MTRN	Thu, Jan 4, 2018	50.00	51.35	49.65	51.05
1718	NYSE	MTRN	Wed, Jan 3, 2018	50.25	50.25	49.00	49.75
1717	NYSE	MTRN	Tue, Jan 2, 2018	49.10	50.90	48.90	50.00
1716	NYSE	MTRN	Fri, Dec 29, 2017	48.95	49.15	48.60	48.60
1715	NYSE	MTRN	Thu, Dec 28, 2017	48.75	49.05	48.60	48.95
1714	NYSE	MTRN	Wed, Dec 27, 2017	48.90	49.10	48.50	48.75
1713	NYSE	MTRN	Tue, Dec 26, 2017	48.50	49.00	48.50	48.90
1712	NYSE	MTRN	Fri, Dec 22, 2017	48.95	48.95	48.05	48.35
1711	NYSE	MTRN	Thu, Dec 21, 2017	48.75	49.35	48.60	49.00
1710	NYSE	MTRN	Wed, Dec 20, 2017	48.95	49.25	48.55	48.75
1709	NYSE	MTRN	Tue, Dec 19, 2017	49.05	49.10	48.15	48.75
1708	NYSE	MTRN	Mon, Dec 18, 2017	48.85	49.40	48.70	49.00
1707	NYSE	MTRN	Fri, Dec 15, 2017	48.65	48.65	47.80	48.40
1706	NYSE	MTRN	Thu, Dec 14, 2017	48.30	48.60	47.85	48.25
1705	NYSE	MTRN	Wed, Dec 13, 2017	47.60	48.55	47.45	48.30
1704	NYSE	MTRN	Tue, Dec 12, 2017	47.55	48.05	47.55	47.75
1703	NYSE	MTRN	Mon, Dec 11, 2017	47.45	47.90	47.20	47.60
1702	NYSE	MTRN	Fri, Dec 8, 2017	47.70	47.95	47.15	47.30
1701	NYSE	MTRN	Thu, Dec 7, 2017	47.75	48.55	47.15	47.75
1700	NYSE	MTRN	Wed, Dec 6, 2017	48.40	48.95	47.75	47.75
1699	NYSE	MTRN	Tue, Dec 5, 2017	48.90	49.55	48.00	48.60
1698	NYSE	MTRN	Mon, Dec 4, 2017	49.50	49.60	48.70	49.00
1697	NYSE	MTRN	Fri, Dec 1, 2017	49.10	49.15	47.70	48.95
1696	NYSE	MTRN	Thu, Nov 30, 2017	49.95	49.95	48.80	48.90
1695	NYSE	MTRN	Wed, Nov 29, 2017	50.05	50.40	49.45	49.85
1694	NYSE	MTRN	Tue, Nov 28, 2017	49.70	50.30	49.15	50.05
1693	NYSE	MTRN	Mon, Nov 27, 2017	50.35	50.35	49.55	49.60
1692	NYSE	MTRN	Fri, Nov 24, 2017	49.55	50.60	49.10	50.45
1691	NYSE	MTRN	Wed, Nov 22, 2017	49.90	50.05	49.35	49.45
1690	NYSE	MTRN	Tue, Nov 21, 2017	49.75	50.10	49.30	49.60
1689	NYSE	MTRN	Mon, Nov 20, 2017	49.65	49.90	48.65	49.60
1688	NYSE	MTRN	Fri, Nov 17, 2017	49.45	49.70	49.25	49.65
1687	NYSE	MTRN	Thu, Nov 16, 2017	49.80	50.15	49.60	49.80
1686	NYSE	MTRN	Wed, Nov 15, 2017	50.10	50.45	49.35	49.45
1685	NYSE	MTRN	Tue, Nov 14, 2017	50.25	51.05	49.89	50.50
1684	NYSE	MTRN	Mon, Nov 13, 2017	51.10	51.75	50.20	50.50
1683	NYSE	MTRN	Fri, Nov 10, 2017	50.75	51.79	50.50	51.55
1682	NYSE	MTRN	Thu, Nov 9, 2017	50.00	51.05	49.35	50.65
1681	NYSE	MTRN	Wed, Nov 8, 2017	49.95	51.10	49.55	50.80
1680	NYSE	MTRN	Tue, Nov 7, 2017	49.95	50.70	49.30	50.35
1679	NYSE	MTRN	Mon, Nov 6, 2017	49.90	50.45	49.50	50.20
1678	NYSE	MTRN	Fri, Nov 3, 2017	50.15	50.22	49.30	49.95
1677	NYSE	MTRN	Thu, Nov 2, 2017	48.55	50.45	48.55	49.95
1676	NYSE	MTRN	Wed, Nov 1, 2017	52.10	52.10	50.10	50.50
1675	NYSE	MTRN	Tue, Oct 31, 2017	51.30	51.85	50.75	51.35
1674	NYSE	MTRN	Mon, Oct 30, 2017	50.15	50.95	48.70	50.90
1673	NYSE	MTRN	Fri, Oct 27, 2017	47.15	51.60	47.15	50.15
1672	NYSE	MTRN	Thu, Oct 26, 2017	46.00	47.65	44.60	47.25
1671	NYSE	MTRN	Wed, Oct 25, 2017	43.40	43.40	42.55	42.90
1670	NYSE	MTRN	Tue, Oct 24, 2017	42.95	43.95	42.70	43.50
1669	NYSE	MTRN	Mon, Oct 23, 2017	42.85	42.90	42.20	42.70
1668	NYSE	MTRN	Fri, Oct 20, 2017	43.05	43.10	42.60	42.75
1667	NYSE	MTRN	Thu, Oct 19, 2017	42.15	42.75	42.10	42.70
1666	NYSE	MTRN	Wed, Oct 18, 2017	42.70	42.90	42.35	42.80
1665	NYSE	MTRN	Tue, Oct 17, 2017	43.00	43.10	42.35	42.65
1664	NYSE	MTRN	Mon, Oct 16, 2017	42.95	43.45	42.80	43.00
1663	NYSE	MTRN	Fri, Oct 13, 2017	43.75	43.75	42.60	42.75
1662	NYSE	MTRN	Thu, Oct 12, 2017	43.40	43.40	42.80	42.85
1661	NYSE	MTRN	Wed, Oct 11, 2017	43.15	43.15	42.78	43.00
1660	NYSE	MTRN	Tue, Oct 10, 2017	43.25	43.40	42.85	43.00
1659	NYSE	MTRN	Mon, Oct 9, 2017	43.95	43.95	43.00	43.10
1658	NYSE	MTRN	Fri, Oct 6, 2017	43.20	43.65	43.15	43.55
1657	NYSE	MTRN	Thu, Oct 5, 2017	43.90	44.15	43.30	43.45
1656	NYSE	MTRN	Wed, Oct 4, 2017	44.15	44.80	43.50	43.65
1655	NYSE	MTRN	Tue, Oct 3, 2017	44.00	44.10	43.40	44.00
1654	NYSE	MTRN	Mon, Oct 2, 2017	43.35	43.95	42.86	43.90
1653	NYSE	MTRN	Fri, Sep 29, 2017	42.85	43.43	42.65	43.15
1652	NYSE	MTRN	Thu, Sep 28, 2017	41.50	42.85	41.11	42.80
1651	NYSE	MTRN	Wed, Sep 27, 2017	39.40	41.75	39.30	41.45
1650	NYSE	MTRN	Tue, Sep 26, 2017	38.80	39.25	38.70	39.20
1649	NYSE	MTRN	Mon, Sep 25, 2017	38.35	38.75	38.25	38.65
1648	NYSE	MTRN	Fri, Sep 22, 2017	38.40	38.93	38.25	38.35
1647	NYSE	MTRN	Thu, Sep 21, 2017	38.25	39.10	38.05	38.60
1646	NYSE	MTRN	Wed, Sep 20, 2017	38.65	39.15	38.25	38.50
1645	NYSE	MTRN	Tue, Sep 19, 2017	38.80	39.15	38.40	38.75
1644	NYSE	MTRN	Mon, Sep 18, 2017	38.05	39.15	37.98	38.70
1643	NYSE	MTRN	Fri, Sep 15, 2017	38.30	38.70	37.65	37.95
1642	NYSE	MTRN	Thu, Sep 14, 2017	38.45	38.65	38.13	38.20
1641	NYSE	MTRN	Wed, Sep 13, 2017	38.60	38.95	38.40	38.55
1640	NYSE	MTRN	Tue, Sep 12, 2017	38.25	38.85	38.25	38.70
1639	NYSE	MTRN	Mon, Sep 11, 2017	38.15	38.55	37.90	38.25
1638	NYSE	MTRN	Fri, Sep 8, 2017	38.00	38.15	37.55	38.15
1637	NYSE	MTRN	Thu, Sep 7, 2017	38.55	38.55	37.75	38.15
1636	NYSE	MTRN	Wed, Sep 6, 2017	38.25	38.70	38.20	38.50
1635	NYSE	MTRN	Tue, Sep 5, 2017	38.75	38.75	38.20	38.55
1634	NYSE	MTRN	Fri, Sep 1, 2017	38.20	38.85	38.15	38.65
1633	NYSE	MTRN	Thu, Aug 31, 2017	37.95	38.75	37.30	38.20
1632	NYSE	MTRN	Wed, Aug 30, 2017	38.75	38.85	37.98	38.05
1631	NYSE	MTRN	Tue, Aug 29, 2017	38.20	39.00	38.10	38.80
1630	NYSE	MTRN	Mon, Aug 28, 2017	38.20	38.65	38.10	38.40
1629	NYSE	MTRN	Fri, Aug 25, 2017	37.85	38.25	37.70	37.90
1628	NYSE	MTRN	Thu, Aug 24, 2017	38.15	38.15	37.70	37.75
1627	NYSE	MTRN	Wed, Aug 23, 2017	37.80	38.20	37.80	38.10
1626	NYSE	MTRN	Tue, Aug 22, 2017	37.25	38.10	37.25	38.00
1625	NYSE	MTRN	Mon, Aug 21, 2017	37.15	37.35	36.95	37.20
1624	NYSE	MTRN	Fri, Aug 18, 2017	36.75	37.40	36.75	37.10
1623	NYSE	MTRN	Thu, Aug 17, 2017	37.95	38.15	36.95	37.00
1622	NYSE	MTRN	Wed, Aug 16, 2017	38.40	38.65	38.00	38.10
1621	NYSE	MTRN	Tue, Aug 15, 2017	38.45	38.55	37.90	38.30
1620	NYSE	MTRN	Mon, Aug 14, 2017	37.90	38.60	37.60	38.45
1619	NYSE	MTRN	Fri, Aug 11, 2017	37.60	37.95	37.15	37.70
1618	NYSE	MTRN	Thu, Aug 10, 2017	37.90	38.50	37.55	37.75
1617	NYSE	MTRN	Wed, Aug 9, 2017	38.15	38.55	37.85	38.05
1616	NYSE	MTRN	Tue, Aug 8, 2017	38.40	39.00	37.90	38.30
1615	NYSE	MTRN	Mon, Aug 7, 2017	39.05	39.14	38.25	38.50
1614	NYSE	MTRN	Fri, Aug 4, 2017	38.45	39.10	38.25	39.00
1613	NYSE	MTRN	Thu, Aug 3, 2017	38.65	38.65	38.10	38.35
1612	NYSE	MTRN	Wed, Aug 2, 2017	38.35	38.65	38.25	38.60
1611	NYSE	MTRN	Tue, Aug 1, 2017	38.45	38.55	37.90	38.45
1610	NYSE	MTRN	Mon, Jul 31, 2017	39.40	39.75	38.10	38.45
1609	NYSE	MTRN	Fri, Jul 28, 2017	38.65	39.40	38.58	39.05
1608	NYSE	MTRN	Thu, Jul 27, 2017	38.00	39.60	38.00	38.75
1607	NYSE	MTRN	Wed, Jul 26, 2017	37.85	38.00	37.55	37.80
1606	NYSE	MTRN	Tue, Jul 25, 2017	38.00	38.40	37.90	37.90
1605	NYSE	MTRN	Mon, Jul 24, 2017	37.85	38.05	37.40	38.00
1604	NYSE	MTRN	Fri, Jul 21, 2017	38.35	38.35	37.50	37.80
1603	NYSE	MTRN	Thu, Jul 20, 2017	37.65	38.20	37.30	37.90
1602	NYSE	MTRN	Wed, Jul 19, 2017	37.65	37.95	37.50	37.70
1601	NYSE	MTRN	Tue, Jul 18, 2017	37.85	38.00	37.45	37.55
1600	NYSE	MTRN	Mon, Jul 17, 2017	37.40	38.10	37.40	37.90
1599	NYSE	MTRN	Fri, Jul 14, 2017	37.40	37.95	37.25	37.45
1598	NYSE	MTRN	Thu, Jul 13, 2017	37.65	37.80	36.60	37.45
1597	NYSE	MTRN	Wed, Jul 12, 2017	37.40	37.95	37.30	37.70
1596	NYSE	MTRN	Tue, Jul 11, 2017	37.20	37.75	36.70	37.40
1595	NYSE	MTRN	Mon, Jul 10, 2017	37.10	37.50	36.95	37.00
1594	NYSE	MTRN	Fri, Jul 7, 2017	37.00	37.60	37.00	37.45
1593	NYSE	MTRN	Thu, Jul 6, 2017	37.40	37.85	36.90	37.00
1592	NYSE	MTRN	Wed, Jul 5, 2017	37.95	38.00	37.25	37.45
1591	NYSE	MTRN	Mon, Jul 3, 2017	37.45	38.15	37.35	38.00
1590	NYSE	MTRN	Fri, Jun 30, 2017	37.80	38.00	37.06	37.40
1589	NYSE	MTRN	Thu, Jun 29, 2017	37.60	37.75	37.00	37.65
1588	NYSE	MTRN	Wed, Jun 28, 2017	37.35	37.90	36.95	37.60
1587	NYSE	MTRN	Tue, Jun 27, 2017	36.85	37.50	36.25	37.00
1586	NYSE	MTRN	Mon, Jun 26, 2017	37.40	37.40	36.68	37.00
1585	NYSE	MTRN	Fri, Jun 23, 2017	37.25	37.95	37.00	37.10
1584	NYSE	MTRN	Thu, Jun 22, 2017	37.00	37.40	36.95	37.00
1583	NYSE	MTRN	Wed, Jun 21, 2017	37.15	37.45	36.95	37.00
1582	NYSE	MTRN	Tue, Jun 20, 2017	36.95	37.15	36.50	37.05
1581	NYSE	MTRN	Mon, Jun 19, 2017	36.40	37.35	36.10	36.95
1580	NYSE	MTRN	Fri, Jun 16, 2017	35.85	36.45	35.70	36.45
1579	NYSE	MTRN	Thu, Jun 15, 2017	36.00	36.65	35.61	36.50
1578	NYSE	MTRN	Wed, Jun 14, 2017	36.70	36.70	35.90	36.50
1577	NYSE	MTRN	Tue, Jun 13, 2017	36.25	36.75	35.70	36.70
1576	NYSE	MTRN	Mon, Jun 12, 2017	37.10	37.75	36.10	36.15
1575	NYSE	MTRN	Fri, Jun 9, 2017	36.50	37.45	35.95	37.25
1574	NYSE	MTRN	Thu, Jun 8, 2017	34.85	36.70	34.65	36.45
1573	NYSE	MTRN	Wed, Jun 7, 2017	35.10	35.30	34.65	34.95
1572	NYSE	MTRN	Tue, Jun 6, 2017	34.65	35.25	34.45	35.10
1571	NYSE	MTRN	Mon, Jun 5, 2017	34.70	34.95	34.25	34.75
1570	NYSE	MTRN	Fri, Jun 2, 2017	34.25	35.15	33.95	34.75
1569	NYSE	MTRN	Thu, Jun 1, 2017	34.20	34.50	33.40	34.25
1568	NYSE	MTRN	Wed, May 31, 2017	34.60	34.60	33.15	34.20
1567	NYSE	MTRN	Tue, May 30, 2017	34.45	35.00	34.00	34.65
1566	NYSE	MTRN	Fri, May 26, 2017	34.30	34.70	33.88	34.60
1565	NYSE	MTRN	Thu, May 25, 2017	34.55	34.61	34.05	34.40
1564	NYSE	MTRN	Wed, May 24, 2017	34.50	34.90	34.00	34.55
1563	NYSE	MTRN	Tue, May 23, 2017	34.75	34.95	34.20	34.55
1562	NYSE	MTRN	Mon, May 22, 2017	34.65	34.85	34.10	34.75
1561	NYSE	MTRN	Fri, May 19, 2017	34.35	34.70	33.90	34.55
1560	NYSE	MTRN	Thu, May 18, 2017	34.05	34.45	33.60	34.20
1559	NYSE	MTRN	Wed, May 17, 2017	35.20	35.50	34.05	34.35
1558	NYSE	MTRN	Tue, May 16, 2017	35.45	35.75	34.90	35.60
1557	NYSE	MTRN	Mon, May 15, 2017	35.85	36.00	35.35	35.40
1556	NYSE	MTRN	Fri, May 12, 2017	35.30	35.65	35.05	35.60
1555	NYSE	MTRN	Thu, May 11, 2017	35.75	35.90	35.00	35.50
1554	NYSE	MTRN	Wed, May 10, 2017	35.30	35.85	35.15	35.85
1553	NYSE	MTRN	Tue, May 9, 2017	34.75	35.30	34.60	35.30
1552	NYSE	MTRN	Mon, May 8, 2017	34.15	34.85	34.10	34.85
1551	NYSE	MTRN	Fri, May 5, 2017	34.05	34.55	33.55	34.40
1550	NYSE	MTRN	Thu, May 4, 2017	34.25	34.25	33.10	34.00
1549	NYSE	MTRN	Wed, May 3, 2017	34.60	34.75	33.25	34.30
1548	NYSE	MTRN	Tue, May 2, 2017	36.15	36.48	34.60	34.70
1547	NYSE	MTRN	Mon, May 1, 2017	37.95	38.85	36.05	36.10
1546	NYSE	MTRN	Fri, Apr 28, 2017	36.15	38.35	36.10	38.05
1545	NYSE	MTRN	Thu, Apr 27, 2017	35.70	35.90	35.15	35.55
1544	NYSE	MTRN	Wed, Apr 26, 2017	34.95	36.10	34.75	35.80
1543	NYSE	MTRN	Tue, Apr 25, 2017	35.35	35.80	35.30	35.35
1542	NYSE	MTRN	Mon, Apr 24, 2017	34.40	35.20	34.35	35.00
1541	NYSE	MTRN	Fri, Apr 21, 2017	34.35	34.55	33.70	34.25
1540	NYSE	MTRN	Thu, Apr 20, 2017	34.45	34.65	34.05	34.35
1539	NYSE	MTRN	Wed, Apr 19, 2017	33.70	34.35	33.65	34.20
1538	NYSE	MTRN	Tue, Apr 18, 2017	33.15	33.70	33.05	33.60
1537	NYSE	MTRN	Mon, Apr 17, 2017	33.70	33.75	33.00	33.40
1536	NYSE	MTRN	Thu, Apr 13, 2017	33.80	34.10	33.05	33.50
1535	NYSE	MTRN	Wed, Apr 12, 2017	34.35	34.35	33.25	33.85
1534	NYSE	MTRN	Tue, Apr 11, 2017	34.25	34.85	34.20	34.70
1533	NYSE	MTRN	Mon, Apr 10, 2017	34.90	34.90	33.90	34.40
1532	NYSE	MTRN	Fri, Apr 7, 2017	34.55	34.90	34.40	34.70
1531	NYSE	MTRN	Thu, Apr 6, 2017	34.30	34.75	34.05	34.65
1530	NYSE	MTRN	Wed, Apr 5, 2017	34.15	34.50	34.00	34.25
1529	NYSE	MTRN	Tue, Apr 4, 2017	33.60	34.30	33.60	33.95
1528	NYSE	MTRN	Mon, Apr 3, 2017	33.55	33.95	33.35	33.55
1527	NYSE	MTRN	Fri, Mar 31, 2017	32.60	33.60	32.40	33.55
1526	NYSE	MTRN	Thu, Mar 30, 2017	32.35	32.80	32.15	32.65
1525	NYSE	MTRN	Wed, Mar 29, 2017	31.85	32.50	31.60	32.40
1524	NYSE	MTRN	Tue, Mar 28, 2017	31.70	32.00	31.50	31.90
1523	NYSE	MTRN	Mon, Mar 27, 2017	31.25	31.85	31.05	31.85
1522	NYSE	MTRN	Fri, Mar 24, 2017	32.50	32.80	31.75	31.80
1521	NYSE	MTRN	Thu, Mar 23, 2017	32.75	33.25	32.35	32.50
1520	NYSE	MTRN	Wed, Mar 22, 2017	32.65	33.10	32.30	32.80
1519	NYSE	MTRN	Tue, Mar 21, 2017	33.80	34.15	32.60	32.75
1518	NYSE	MTRN	Mon, Mar 20, 2017	33.50	33.90	33.05	33.75
1517	NYSE	MTRN	Fri, Mar 17, 2017	33.35	33.85	33.10	33.45
1516	NYSE	MTRN	Thu, Mar 16, 2017	33.95	34.10	33.15	33.25
1515	NYSE	MTRN	Wed, Mar 15, 2017	33.05	33.95	32.75	33.75
1514	NYSE	MTRN	Tue, Mar 14, 2017	32.90	32.90	32.35	32.80
1513	NYSE	MTRN	Mon, Mar 13, 2017	33.40	33.85	32.95	33.25
1512	NYSE	MTRN	Fri, Mar 10, 2017	32.80	33.40	32.70	33.35
1511	NYSE	MTRN	Thu, Mar 9, 2017	33.95	34.15	32.15	32.45
1510	NYSE	MTRN	Wed, Mar 8, 2017	34.40	34.80	34.00	34.15
1509	NYSE	MTRN	Tue, Mar 7, 2017	34.40	34.65	34.05	34.35
1508	NYSE	MTRN	Mon, Mar 6, 2017	35.05	35.05	34.30	34.40
1507	NYSE	MTRN	Fri, Mar 3, 2017	35.50	35.80	35.10	35.50
1506	NYSE	MTRN	Thu, Mar 2, 2017	35.80	35.80	35.10	35.35
1505	NYSE	MTRN	Wed, Mar 1, 2017	35.55	36.55	35.55	36.10
1504	NYSE	MTRN	Tue, Feb 28, 2017	34.90	35.30	34.55	34.85
1503	NYSE	MTRN	Mon, Feb 27, 2017	35.35	35.85	35.05	35.10
1502	NYSE	MTRN	Fri, Feb 24, 2017	34.65	35.50	34.65	35.45
1501	NYSE	MTRN	Thu, Feb 23, 2017	35.60	35.88	34.70	35.15
1500	NYSE	MTRN	Wed, Feb 22, 2017	35.55	35.85	34.95	35.55
1499	NYSE	MTRN	Tue, Feb 21, 2017	35.60	36.50	35.50	35.80
1498	NYSE	MTRN	Fri, Feb 17, 2017	37.10	37.63	34.05	35.85
1497	NYSE	MTRN	Thu, Feb 16, 2017	38.40	38.80	38.05	38.55
1496	NYSE	MTRN	Wed, Feb 15, 2017	38.25	38.70	38.15	38.60
1495	NYSE	MTRN	Tue, Feb 14, 2017	39.60	39.60	38.00	38.50
1494	NYSE	MTRN	Mon, Feb 13, 2017	39.00	40.00	38.90	39.60
1493	NYSE	MTRN	Fri, Feb 10, 2017	38.40	39.00	38.15	38.85
1492	NYSE	MTRN	Thu, Feb 9, 2017	38.55	38.75	38.00	38.10
1491	NYSE	MTRN	Wed, Feb 8, 2017	39.10	39.45	38.45	38.55
1490	NYSE	MTRN	Tue, Feb 7, 2017	39.05	39.35	38.60	39.25
1489	NYSE	MTRN	Mon, Feb 6, 2017	39.15	39.15	38.70	38.95
1488	NYSE	MTRN	Fri, Feb 3, 2017	39.20	39.40	38.75	39.00
1487	NYSE	MTRN	Thu, Feb 2, 2017	39.50	39.95	39.05	39.20
1486	NYSE	MTRN	Wed, Feb 1, 2017	39.45	40.25	39.10	39.30
1485	NYSE	MTRN	Tue, Jan 31, 2017	39.20	39.50	38.70	39.30
1484	NYSE	MTRN	Mon, Jan 30, 2017	40.00	40.00	38.40	39.10
1483	NYSE	MTRN	Fri, Jan 27, 2017	39.70	40.25	39.43	40.20
1482	NYSE	MTRN	Thu, Jan 26, 2017	40.05	40.20	39.15	39.55
1481	NYSE	MTRN	Wed, Jan 25, 2017	40.20	40.45	39.45	40.25
1480	NYSE	MTRN	Tue, Jan 24, 2017	39.70	40.35	39.15	40.20
1479	NYSE	MTRN	Mon, Jan 23, 2017	39.45	39.63	38.70	39.30
1478	NYSE	MTRN	Fri, Jan 20, 2017	38.95	39.68	38.95	39.30
1477	NYSE	MTRN	Thu, Jan 19, 2017	39.65	39.65	38.30	38.90
1476	NYSE	MTRN	Wed, Jan 18, 2017	39.00	39.90	38.85	39.80
1475	NYSE	MTRN	Tue, Jan 17, 2017	39.75	39.75	38.75	38.95
1474	NYSE	MTRN	Fri, Jan 13, 2017	39.10	39.73	39.10	39.55
1473	NYSE	MTRN	Thu, Jan 12, 2017	40.30	40.30	38.65	39.10
1472	NYSE	MTRN	Wed, Jan 11, 2017	39.75	40.50	39.60	40.35
1471	NYSE	MTRN	Tue, Jan 10, 2017	39.55	40.25	39.20	39.75
1470	NYSE	MTRN	Mon, Jan 9, 2017	39.40	39.55	38.75	39.15
1469	NYSE	MTRN	Fri, Jan 6, 2017	40.30	40.30	39.25	39.35
1468	NYSE	MTRN	Thu, Jan 5, 2017	40.95	41.00	40.00	40.30
1467	NYSE	MTRN	Wed, Jan 4, 2017	40.20	41.10	40.10	41.10
1466	NYSE	MTRN	Tue, Jan 3, 2017	40.15	40.55	39.25	40.05
1465	NYSE	MTRN	Fri, Dec 30, 2016	40.75	40.90	39.50	39.60
1464	NYSE	MTRN	Thu, Dec 29, 2016	39.95	40.65	39.95	40.65
1463	NYSE	MTRN	Wed, Dec 28, 2016	40.45	40.45	39.35	39.85
1462	NYSE	MTRN	Tue, Dec 27, 2016	39.95	40.65	39.93	40.25
1461	NYSE	MTRN	Fri, Dec 23, 2016	39.90	40.18	39.40	39.65
1460	NYSE	MTRN	Thu, Dec 22, 2016	40.45	40.70	39.50	39.75
1459	NYSE	MTRN	Wed, Dec 21, 2016	40.75	41.00	40.37	40.45
1458	NYSE	MTRN	Tue, Dec 20, 2016	40.35	40.85	40.08	40.85
1457	NYSE	MTRN	Mon, Dec 19, 2016	39.50	40.60	39.45	40.10
1456	NYSE	MTRN	Fri, Dec 16, 2016	40.30	41.05	38.70	40.30
1455	NYSE	MTRN	Thu, Dec 15, 2016	39.15	40.70	38.92	40.35
1454	NYSE	MTRN	Wed, Dec 14, 2016	40.15	40.40	39.35	39.50
1453	NYSE	MTRN	Tue, Dec 13, 2016	40.65	40.65	39.25	40.30
1452	NYSE	MTRN	Mon, Dec 12, 2016	40.35	41.00	39.95	40.55
1451	NYSE	MTRN	Fri, Dec 9, 2016	41.20	41.23	39.70	40.45
1450	NYSE	MTRN	Thu, Dec 8, 2016	40.80	41.15	40.10	41.00
1449	NYSE	MTRN	Wed, Dec 7, 2016	40.00	40.65	39.75	40.60
1448	NYSE	MTRN	Tue, Dec 6, 2016	39.40	39.95	38.30	39.90
1447	NYSE	MTRN	Mon, Dec 5, 2016	39.05	39.75	38.80	39.65
1446	NYSE	MTRN	Fri, Dec 2, 2016	38.40	38.75	38.00	38.30
1445	NYSE	MTRN	Thu, Dec 1, 2016	38.50	39.05	38.15	38.35
1444	NYSE	MTRN	Wed, Nov 30, 2016	39.30	39.30	38.25	38.35
1443	NYSE	MTRN	Tue, Nov 29, 2016	38.10	39.05	37.75	38.70
1442	NYSE	MTRN	Mon, Nov 28, 2016	38.95	39.14	38.30	38.55
1441	NYSE	MTRN	Fri, Nov 25, 2016	39.15	39.15	38.30	38.85
1440	NYSE	MTRN	Wed, Nov 23, 2016	38.95	39.40	37.90	38.95
1439	NYSE	MTRN	Tue, Nov 22, 2016	37.60	39.05	37.40	39.05
1438	NYSE	MTRN	Mon, Nov 21, 2016	37.45	38.00	36.98	37.50
1437	NYSE	MTRN	Fri, Nov 18, 2016	37.80	38.15	37.00	37.45
1436	NYSE	MTRN	Thu, Nov 17, 2016	38.75	38.80	37.70	37.80
1435	NYSE	MTRN	Wed, Nov 16, 2016	37.60	38.35	37.25	38.35
1434	NYSE	MTRN	Tue, Nov 15, 2016	37.20	37.95	36.80	37.85
1433	NYSE	MTRN	Mon, Nov 14, 2016	36.30	38.20	35.63	37.60
1432	NYSE	MTRN	Fri, Nov 11, 2016	34.70	36.35	34.15	36.00
1431	NYSE	MTRN	Thu, Nov 10, 2016	33.95	34.80	33.90	34.50
1430	NYSE	MTRN	Wed, Nov 9, 2016	32.90	34.45	32.70	33.70
1429	NYSE	MTRN	Tue, Nov 8, 2016	32.00	33.00	32.00	32.75
1428	NYSE	MTRN	Mon, Nov 7, 2016	31.80	32.50	31.40	32.10
1427	NYSE	MTRN	Fri, Nov 4, 2016	30.15	31.70	30.05	31.25
1426	NYSE	MTRN	Thu, Nov 3, 2016	29.85	30.50	29.50	30.40
1425	NYSE	MTRN	Wed, Nov 2, 2016	29.55	30.40	29.55	29.65
1424	NYSE	MTRN	Tue, Nov 1, 2016	30.60	30.95	29.60	29.65
1423	NYSE	MTRN	Mon, Oct 31, 2016	29.65	30.35	29.20	30.30
1422	NYSE	MTRN	Fri, Oct 28, 2016	30.25	30.45	29.45	29.55
1421	NYSE	MTRN	Thu, Oct 27, 2016	32.25	32.25	30.15	30.50
1420	NYSE	MTRN	Wed, Oct 26, 2016	29.35	29.75	29.15	29.35
1419	NYSE	MTRN	Tue, Oct 25, 2016	29.65	30.15	29.05	29.20
1418	NYSE	MTRN	Mon, Oct 24, 2016	29.70	30.75	29.45	29.50
1417	NYSE	MTRN	Fri, Oct 21, 2016	29.15	29.65	28.50	29.40
1416	NYSE	MTRN	Thu, Oct 20, 2016	29.30	29.80	29.02	29.45
1415	NYSE	MTRN	Wed, Oct 19, 2016	29.65	29.80	29.35	29.55
1414	NYSE	MTRN	Tue, Oct 18, 2016	30.05	30.05	29.53	29.55
1413	NYSE	MTRN	Mon, Oct 17, 2016	29.70	29.98	29.55	29.60
1412	NYSE	MTRN	Fri, Oct 14, 2016	29.75	30.45	29.50	29.55
1411	NYSE	MTRN	Thu, Oct 13, 2016	29.65	30.25	29.30	29.75
1410	NYSE	MTRN	Wed, Oct 12, 2016	30.05	30.70	29.85	30.20
1409	NYSE	MTRN	Tue, Oct 11, 2016	30.35	30.60	29.45	29.80
1408	NYSE	MTRN	Mon, Oct 10, 2016	30.45	30.90	30.30	30.50
1407	NYSE	MTRN	Fri, Oct 7, 2016	30.84	30.97	30.18	30.41
1406	NYSE	MTRN	Thu, Oct 6, 2016	30.36	30.77	30.26	30.64
1405	NYSE	MTRN	Wed, Oct 5, 2016	30.26	30.70	29.86	30.53
1404	NYSE	MTRN	Tue, Oct 4, 2016	30.28	30.65	29.92	29.94
1403	NYSE	MTRN	Mon, Oct 3, 2016	30.82	30.97	30.12	30.38
1402	NYSE	MTRN	Fri, Sep 30, 2016	30.86	31.31	30.65	30.71
1401	NYSE	MTRN	Thu, Sep 29, 2016	31.21	31.33	30.56	30.66
1400	NYSE	MTRN	Wed, Sep 28, 2016	30.74	31.46	30.70	31.13
1399	NYSE	MTRN	Tue, Sep 27, 2016	30.00	30.91	30.00	30.56
1398	NYSE	MTRN	Mon, Sep 26, 2016	31.14	31.60	30.77	30.79
1397	NYSE	MTRN	Fri, Sep 23, 2016	31.61	31.87	30.99	31.21
1396	NYSE	MTRN	Thu, Sep 22, 2016	31.75	32.28	31.52	31.68
1395	NYSE	MTRN	Wed, Sep 21, 2016	30.95	31.38	30.56	31.34
1394	NYSE	MTRN	Tue, Sep 20, 2016	30.61	30.81	30.10	30.59
1393	NYSE	MTRN	Mon, Sep 19, 2016	29.87	30.59	29.87	30.30
1392	NYSE	MTRN	Fri, Sep 16, 2016	29.32	29.76	29.00	29.55
1391	NYSE	MTRN	Thu, Sep 15, 2016	29.12	29.42	28.54	29.40
1390	NYSE	MTRN	Wed, Sep 14, 2016	28.94	29.99	28.89	29.05
1389	NYSE	MTRN	Tue, Sep 13, 2016	28.61	29.05	27.99	28.95
1388	NYSE	MTRN	Mon, Sep 12, 2016	28.61	29.33	28.36	29.07
1387	NYSE	MTRN	Fri, Sep 9, 2016	29.65	29.65	28.66	28.94
1386	NYSE	MTRN	Thu, Sep 8, 2016	30.11	30.37	29.64	29.91
1385	NYSE	MTRN	Wed, Sep 7, 2016	30.20	30.46	29.54	30.12
1384	NYSE	MTRN	Tue, Sep 6, 2016	30.07	30.53	29.60	30.44
1383	NYSE	MTRN	Fri, Sep 2, 2016	29.92	30.02	29.29	29.99
1382	NYSE	MTRN	Thu, Sep 1, 2016	29.41	29.77	28.88	29.76
1381	NYSE	MTRN	Wed, Aug 31, 2016	28.96	29.53	28.56	29.34
1380	NYSE	MTRN	Tue, Aug 30, 2016	29.57	29.61	28.70	29.12
1379	NYSE	MTRN	Mon, Aug 29, 2016	29.29	29.95	29.22	29.75
1378	NYSE	MTRN	Fri, Aug 26, 2016	29.70	29.70	28.88	29.40
1377	NYSE	MTRN	Thu, Aug 25, 2016	28.90	29.98	28.90	29.56
1376	NYSE	MTRN	Wed, Aug 24, 2016	28.81	29.30	28.22	29.00
1375	NYSE	MTRN	Tue, Aug 23, 2016	29.21	29.42	28.94	29.02
1374	NYSE	MTRN	Mon, Aug 22, 2016	28.64	29.16	28.25	28.93
1373	NYSE	MTRN	Fri, Aug 19, 2016	29.00	29.47	28.52	28.79
1372	NYSE	MTRN	Thu, Aug 18, 2016	28.89	29.23	28.75	29.21
1371	NYSE	MTRN	Wed, Aug 17, 2016	28.53	29.36	28.05	28.87
1370	NYSE	MTRN	Tue, Aug 16, 2016	28.33	28.84	28.14	28.52
1369	NYSE	MTRN	Mon, Aug 15, 2016	27.20	28.30	27.20	28.26
1368	NYSE	MTRN	Fri, Aug 12, 2016	27.54	27.67	26.89	26.98
1367	NYSE	MTRN	Thu, Aug 11, 2016	27.22	27.72	26.96	27.55
1366	NYSE	MTRN	Wed, Aug 10, 2016	27.06	27.31	26.65	27.15
1365	NYSE	MTRN	Tue, Aug 9, 2016	27.32	27.48	26.76	26.88
1364	NYSE	MTRN	Mon, Aug 8, 2016	27.35	27.92	27.17	27.39
1363	NYSE	MTRN	Fri, Aug 5, 2016	26.88	27.44	26.72	27.40
1362	NYSE	MTRN	Thu, Aug 4, 2016	26.39	26.95	26.25	26.83
1361	NYSE	MTRN	Wed, Aug 3, 2016	26.30	26.51	25.82	26.46
1360	NYSE	MTRN	Tue, Aug 2, 2016	26.41	26.64	25.89	26.45
1359	NYSE	MTRN	Mon, Aug 1, 2016	26.26	26.97	25.82	26.57
1358	NYSE	MTRN	Fri, Jul 29, 2016	26.35	26.81	25.65	26.41
1357	NYSE	MTRN	Thu, Jul 28, 2016	26.79	27.70	26.20	26.40
1356	NYSE	MTRN	Wed, Jul 27, 2016	26.19	26.30	25.07	25.82
1355	NYSE	MTRN	Tue, Jul 26, 2016	25.07	26.12	25.07	26.02
1354	NYSE	MTRN	Mon, Jul 25, 2016	25.13	25.13	24.75	25.08
1353	NYSE	MTRN	Fri, Jul 22, 2016	25.25	25.45	24.94	25.24
1352	NYSE	MTRN	Thu, Jul 21, 2016	25.34	25.84	25.09	25.33
1351	NYSE	MTRN	Wed, Jul 20, 2016	25.07	25.57	24.32	25.35
1350	NYSE	MTRN	Tue, Jul 19, 2016	25.87	25.89	25.04	25.37
1349	NYSE	MTRN	Mon, Jul 18, 2016	26.40	26.43	25.77	26.20
1348	NYSE	MTRN	Fri, Jul 15, 2016	26.82	26.82	26.42	26.48
1347	NYSE	MTRN	Thu, Jul 14, 2016	26.58	27.46	26.39	26.73
1346	NYSE	MTRN	Wed, Jul 13, 2016	27.04	27.14	26.27	26.52
1345	NYSE	MTRN	Tue, Jul 12, 2016	26.62	27.05	26.29	26.69
1344	NYSE	MTRN	Mon, Jul 11, 2016	26.60	26.60	26.00	26.14
1343	NYSE	MTRN	Fri, Jul 8, 2016	25.39	26.33	25.39	26.26
1342	NYSE	MTRN	Thu, Jul 7, 2016	24.92	25.34	24.75	24.89
1341	NYSE	MTRN	Wed, Jul 6, 2016	24.25	24.90	24.18	24.81
1340	NYSE	MTRN	Tue, Jul 5, 2016	25.36	25.54	24.34	24.50
1339	NYSE	MTRN	Fri, Jul 1, 2016	24.86	26.62	24.86	25.62
1338	NYSE	MTRN	Thu, Jun 30, 2016	23.72	24.77	23.46	24.76
1337	NYSE	MTRN	Wed, Jun 29, 2016	23.94	23.94	23.46	23.58
1336	NYSE	MTRN	Tue, Jun 28, 2016	23.82	23.88	23.37	23.53
1335	NYSE	MTRN	Mon, Jun 27, 2016	23.86	24.11	23.06	23.38
1334	NYSE	MTRN	Fri, Jun 24, 2016	24.63	25.03	23.76	23.99
1333	NYSE	MTRN	Thu, Jun 23, 2016	25.49	25.77	25.25	25.77
1332	NYSE	MTRN	Wed, Jun 22, 2016	26.07	26.07	24.58	25.05
1331	NYSE	MTRN	Tue, Jun 21, 2016	25.96	25.96	25.31	25.64
1330	NYSE	MTRN	Mon, Jun 20, 2016	25.97	26.72	25.85	25.98
1329	NYSE	MTRN	Fri, Jun 17, 2016	25.17	25.81	25.04	25.64
1328	NYSE	MTRN	Thu, Jun 16, 2016	25.04	25.30	24.48	25.10
1327	NYSE	MTRN	Wed, Jun 15, 2016	25.35	25.95	25.18	25.30
1326	NYSE	MTRN	Tue, Jun 14, 2016	25.00	25.51	24.57	25.09
1325	NYSE	MTRN	Mon, Jun 13, 2016	25.41	25.58	24.99	25.13
1324	NYSE	MTRN	Fri, Jun 10, 2016	25.15	25.62	24.71	25.41
1323	NYSE	MTRN	Thu, Jun 9, 2016	25.42	25.75	24.70	25.55
1322	NYSE	MTRN	Wed, Jun 8, 2016	26.20	26.24	25.75	25.78
1321	NYSE	MTRN	Tue, Jun 7, 2016	25.88	26.43	25.59	25.66
1320	NYSE	MTRN	Mon, Jun 6, 2016	25.65	26.08	25.43	25.96
1319	NYSE	MTRN	Fri, Jun 3, 2016	24.60	25.58	24.60	25.42
1318	NYSE	MTRN	Thu, Jun 2, 2016	24.07	24.52	23.90	24.42
1317	NYSE	MTRN	Wed, Jun 1, 2016	23.87	24.35	23.44	24.23
1316	NYSE	MTRN	Tue, May 31, 2016	24.31	24.71	24.00	24.19
1315	NYSE	MTRN	Fri, May 27, 2016	24.55	24.60	24.11	24.16
1314	NYSE	MTRN	Thu, May 26, 2016	24.75	25.23	24.25	24.54
1313	NYSE	MTRN	Wed, May 25, 2016	23.78	24.93	23.62	24.55
1312	NYSE	MTRN	Tue, May 24, 2016	23.76	24.16	23.39	23.65
1311	NYSE	MTRN	Mon, May 23, 2016	23.53	24.03	23.04	23.61
1310	NYSE	MTRN	Fri, May 20, 2016	23.55	23.75	23.15	23.53
1309	NYSE	MTRN	Thu, May 19, 2016	22.53	23.60	22.50	23.35
1308	NYSE	MTRN	Wed, May 18, 2016	23.76	24.25	22.36	22.90
1307	NYSE	MTRN	Tue, May 17, 2016	23.95	24.69	23.67	24.00
1306	NYSE	MTRN	Mon, May 16, 2016	23.76	24.56	23.66	23.96
1305	NYSE	MTRN	Fri, May 13, 2016	23.55	24.75	23.51	23.60
1304	NYSE	MTRN	Thu, May 12, 2016	24.94	25.06	23.63	23.79
1303	NYSE	MTRN	Wed, May 11, 2016	24.43	25.06	23.91	24.55
1302	NYSE	MTRN	Tue, May 10, 2016	23.95	24.62	23.77	24.28
1301	NYSE	MTRN	Mon, May 9, 2016	24.92	25.82	23.65	23.75
1300	NYSE	MTRN	Fri, May 6, 2016	25.74	26.81	25.65	26.15
1299	NYSE	MTRN	Thu, May 5, 2016	27.38	27.69	25.73	25.90
1298	NYSE	MTRN	Wed, May 4, 2016	27.16	27.79	26.75	27.20
1297	NYSE	MTRN	Tue, May 3, 2016	27.99	28.23	27.15	27.39
1296	NYSE	MTRN	Mon, May 2, 2016	29.65	29.74	28.12	28.33
1295	NYSE	MTRN	Fri, Apr 29, 2016	29.68	31.83	28.93	28.99
1294	NYSE	MTRN	Thu, Apr 28, 2016	29.87	30.33	28.63	28.81
1293	NYSE	MTRN	Wed, Apr 27, 2016	29.08	29.87	28.36	29.84
1292	NYSE	MTRN	Tue, Apr 26, 2016	28.96	29.48	28.35	29.14
1291	NYSE	MTRN	Mon, Apr 25, 2016	29.00	29.09	28.27	28.85
1290	NYSE	MTRN	Fri, Apr 22, 2016	28.25	29.93	28.25	29.05
1289	NYSE	MTRN	Thu, Apr 21, 2016	28.10	28.78	27.56	28.29
1288	NYSE	MTRN	Wed, Apr 20, 2016	28.50	28.81	27.86	27.95
1287	NYSE	MTRN	Tue, Apr 19, 2016	28.25	29.00	28.04	28.53
1286	NYSE	MTRN	Mon, Apr 18, 2016	27.59	28.21	27.59	28.07
1285	NYSE	MTRN	Fri, Apr 15, 2016	27.21	28.30	27.21	27.92
1284	NYSE	MTRN	Thu, Apr 14, 2016	27.61	27.61	26.54	27.33
1283	NYSE	MTRN	Wed, Apr 13, 2016	27.36	28.12	27.15	27.45
1282	NYSE	MTRN	Tue, Apr 12, 2016	26.15	27.04	25.94	27.03
1281	NYSE	MTRN	Mon, Apr 11, 2016	26.39	27.00	25.66	26.03
1280	NYSE	MTRN	Fri, Apr 8, 2016	25.11	26.22	25.11	26.02
1279	NYSE	MTRN	Thu, Apr 7, 2016	24.66	25.34	24.26	24.68
1278	NYSE	MTRN	Wed, Apr 6, 2016	24.90	25.10	24.16	25.03
1277	NYSE	MTRN	Tue, Apr 5, 2016	24.80	24.80	24.80	24.93
1276	NYSE	MTRN	Mon, Apr 4, 2016	26.12	26.12	24.77	24.80
1275	NYSE	MTRN	Fri, Apr 1, 2016	25.77	26.43	25.34	26.29
1274	NYSE	MTRN	Thu, Mar 31, 2016	26.70	27.03	26.25	26.48
1273	NYSE	MTRN	Wed, Mar 30, 2016	27.28	27.54	26.35	26.68
1272	NYSE	MTRN	Tue, Mar 29, 2016	25.88	27.17	25.68	27.07
1271	NYSE	MTRN	Mon, Mar 28, 2016	26.27	26.53	25.73	26.04
1270	NYSE	MTRN	Thu, Mar 24, 2016	25.61	25.61	25.61	26.25
1269	NYSE	MTRN	Wed, Mar 23, 2016	26.71	26.92	25.44	25.61
1268	NYSE	MTRN	Tue, Mar 22, 2016	27.54	27.88	26.75	26.91
1267	NYSE	MTRN	Mon, Mar 21, 2016	27.70	28.26	27.32	27.84
1266	NYSE	MTRN	Fri, Mar 18, 2016	27.62	28.03	27.34	27.73
1265	NYSE	MTRN	Thu, Mar 17, 2016	26.10	27.51	25.89	27.38
1264	NYSE	MTRN	Wed, Mar 16, 2016	25.42	26.13	25.00	26.12
1263	NYSE	MTRN	Tue, Mar 15, 2016	25.63	25.63	25.63	25.47
1262	NYSE	MTRN	Mon, Mar 14, 2016	26.20	26.40	25.50	25.64
1261	NYSE	MTRN	Fri, Mar 11, 2016	25.95	26.33	25.33	26.08
1260	NYSE	MTRN	Thu, Mar 10, 2016	25.69	25.87	24.96	25.64
1259	NYSE	MTRN	Wed, Mar 9, 2016	25.56	25.56	25.56	25.60
1258	NYSE	MTRN	Tue, Mar 8, 2016	26.19	26.43	25.39	25.56
1257	NYSE	MTRN	Mon, Mar 7, 2016	25.96	26.73	25.70	26.45
1256	NYSE	MTRN	Fri, Mar 4, 2016	25.80	25.80	25.80	25.96
1255	NYSE	MTRN	Thu, Mar 3, 2016	26.00	26.00	26.00	25.80
1254	NYSE	MTRN	Wed, Mar 2, 2016	25.50	26.59	25.50	26.00
1253	NYSE	MTRN	Tue, Mar 1, 2016	26.08	26.08	26.08	25.60
1252	NYSE	MTRN	Mon, Feb 29, 2016	25.79	26.40	25.71	26.08
1251	NYSE	MTRN	Fri, Feb 26, 2016	24.89	24.89	24.89	25.74
1250	NYSE	MTRN	Thu, Feb 25, 2016	23.96	24.99	23.96	24.89
1249	NYSE	MTRN	Wed, Feb 24, 2016	24.12	24.45	23.39	23.92
1248	NYSE	MTRN	Tue, Feb 23, 2016	25.02	25.71	24.71	24.73
1247	NYSE	MTRN	Mon, Feb 22, 2016	24.96	25.64	24.67	25.19
1246	NYSE	MTRN	Fri, Feb 19, 2016	23.81	24.82	23.50	24.71
1245	NYSE	MTRN	Thu, Feb 18, 2016	24.80	25.67	23.45	23.92
1244	NYSE	MTRN	Wed, Feb 17, 2016	25.09	25.94	24.71	25.30
1243	NYSE	MTRN	Tue, Feb 16, 2016	25.95	26.25	24.71	24.88
1242	NYSE	MTRN	Fri, Feb 12, 2016	24.04	25.65	24.04	25.45
1241	NYSE	MTRN	Thu, Feb 11, 2016	22.83	23.98	22.15	23.78
1240	NYSE	MTRN	Wed, Feb 10, 2016	23.85	24.13	23.29	23.35
1239	NYSE	MTRN	Tue, Feb 9, 2016	24.09	24.28	23.79	23.85
1238	NYSE	MTRN	Mon, Feb 8, 2016	23.70	24.59	23.62	24.42
1237	NYSE	MTRN	Fri, Feb 5, 2016	24.21	24.69	24.02	24.16
1236	NYSE	MTRN	Thu, Feb 4, 2016	24.28	25.58	24.03	24.38
1235	NYSE	MTRN	Wed, Feb 3, 2016	23.47	24.42	23.34	24.23
1234	NYSE	MTRN	Tue, Feb 2, 2016	23.18	23.37	22.90	23.27
1233	NYSE	MTRN	Mon, Feb 1, 2016	24.25	24.59	23.51	23.56
1232	NYSE	MTRN	Fri, Jan 29, 2016	23.26	24.49	23.26	24.49
1231	NYSE	MTRN	Thu, Jan 28, 2016	23.07	23.19	22.48	23.12
1230	NYSE	MTRN	Wed, Jan 27, 2016	23.74	23.78	22.39	22.80
1229	NYSE	MTRN	Tue, Jan 26, 2016	23.15	24.21	23.11	23.94
1228	NYSE	MTRN	Mon, Jan 25, 2016	22.97	23.21	22.86	22.96
1227	NYSE	MTRN	Fri, Jan 22, 2016	23.55	23.82	22.61	23.14
1226	NYSE	MTRN	Thu, Jan 21, 2016	22.88	23.27	22.50	23.04
1225	NYSE	MTRN	Wed, Jan 20, 2016	21.17	22.99	20.62	22.82
1224	NYSE	MTRN	Tue, Jan 19, 2016	23.12	23.30	21.08	21.58
1223	NYSE	MTRN	Fri, Jan 15, 2016	22.08	22.96	21.87	22.85
1222	NYSE	MTRN	Thu, Jan 14, 2016	21.91	23.21	21.91	22.78
1221	NYSE	MTRN	Wed, Jan 13, 2016	22.70	23.24	21.68	21.84
1220	NYSE	MTRN	Tue, Jan 12, 2016	23.52	23.52	22.43	22.99
1219	NYSE	MTRN	Mon, Jan 11, 2016	24.00	24.01	22.88	23.29
1218	NYSE	MTRN	Fri, Jan 8, 2016	24.95	25.16	24.33	24.44
1217	NYSE	MTRN	Thu, Jan 7, 2016	25.80	25.98	24.89	24.97
1216	NYSE	MTRN	Wed, Jan 6, 2016	26.38	26.73	26.05	26.27
1215	NYSE	MTRN	Tue, Jan 5, 2016	27.49	27.49	26.66	26.90
1214	NYSE	MTRN	Mon, Jan 4, 2016	27.50	28.06	26.92	27.33
1213	NYSE	MTRN	Thu, Dec 31, 2015	28.63	29.04	27.94	28.00
1212	NYSE	MTRN	Wed, Dec 30, 2015	28.74	29.04	28.43	28.71
1211	NYSE	MTRN	Tue, Dec 29, 2015	28.75	29.05	28.39	28.91
1210	NYSE	MTRN	Mon, Dec 28, 2015	28.73	28.73	28.22	28.46
1209	NYSE	MTRN	Thu, Dec 24, 2015	28.67	29.17	28.48	28.93
1208	NYSE	MTRN	Wed, Dec 23, 2015	28.33	28.70	27.99	28.59
1207	NYSE	MTRN	Tue, Dec 22, 2015	28.09	28.45	27.87	28.31
1206	NYSE	MTRN	Mon, Dec 21, 2015	27.65	28.30	27.61	28.19
1205	NYSE	MTRN	Fri, Dec 18, 2015	27.25	27.91	27.21	27.58
1204	NYSE	MTRN	Thu, Dec 17, 2015	27.58	27.74	26.85	27.47
1203	NYSE	MTRN	Wed, Dec 16, 2015	27.00	27.73	26.73	27.59
1202	NYSE	MTRN	Tue, Dec 15, 2015	26.50	26.85	26.22	26.79
1201	NYSE	MTRN	Mon, Dec 14, 2015	26.90	27.33	26.05	26.29
1200	NYSE	MTRN	Fri, Dec 11, 2015	26.69	27.27	26.02	26.81
1199	NYSE	MTRN	Thu, Dec 10, 2015	27.58	27.91	27.38	27.49
1198	NYSE	MTRN	Wed, Dec 9, 2015	27.66	28.11	27.41	27.62
1197	NYSE	MTRN	Tue, Dec 8, 2015	27.45	27.93	27.02	27.45
1196	NYSE	MTRN	Mon, Dec 7, 2015	28.39	28.39	27.53	27.95
1195	NYSE	MTRN	Fri, Dec 4, 2015	29.17	29.29	28.59	28.74
1194	NYSE	MTRN	Thu, Dec 3, 2015	29.13	29.48	28.90	29.18
1193	NYSE	MTRN	Wed, Dec 2, 2015	29.21	29.55	28.66	28.89
1192	NYSE	MTRN	Tue, Dec 1, 2015	29.08	29.60	28.75	29.38
1191	NYSE	MTRN	Mon, Nov 30, 2015	29.16	29.72	28.87	29.02
1190	NYSE	MTRN	Fri, Nov 27, 2015	28.97	29.52	28.64	29.18
1189	NYSE	MTRN	Wed, Nov 25, 2015	29.15	29.58	28.90	29.02
1188	NYSE	MTRN	Tue, Nov 24, 2015	28.54	29.31	28.54	29.22
1187	NYSE	MTRN	Mon, Nov 23, 2015	28.86	28.86	28.35	28.56
1186	NYSE	MTRN	Fri, Nov 20, 2015	29.04	29.26	28.44	28.68
1185	NYSE	MTRN	Thu, Nov 19, 2015	28.99	29.17	28.65	28.85
1184	NYSE	MTRN	Wed, Nov 18, 2015	28.22	29.10	27.92	28.91
1183	NYSE	MTRN	Tue, Nov 17, 2015	29.26	29.28	27.89	28.01
1182	NYSE	MTRN	Mon, Nov 16, 2015	29.20	29.54	28.71	29.19
1181	NYSE	MTRN	Fri, Nov 13, 2015	29.42	29.77	28.81	29.04
1180	NYSE	MTRN	Thu, Nov 12, 2015	29.92	30.22	29.31	29.56
1179	NYSE	MTRN	Wed, Nov 11, 2015	30.89	31.07	30.21	30.33
1178	NYSE	MTRN	Tue, Nov 10, 2015	30.57	31.09	30.44	30.82
1177	NYSE	MTRN	Mon, Nov 9, 2015	31.55	31.55	30.51	30.68
1176	NYSE	MTRN	Fri, Nov 6, 2015	31.04	31.67	30.58	31.61
1175	NYSE	MTRN	Thu, Nov 5, 2015	31.20	31.76	30.61	31.38
1174	NYSE	MTRN	Wed, Nov 4, 2015	31.27	31.50	31.01	31.25
1173	NYSE	MTRN	Tue, Nov 3, 2015	31.05	31.87	31.05	31.30
1172	NYSE	MTRN	Mon, Nov 2, 2015	30.02	31.51	29.65	31.20
1171	NYSE	MTRN	Fri, Oct 30, 2015	30.87	31.20	29.82	30.15
1170	NYSE	MTRN	Thu, Oct 29, 2015	31.82	31.94	30.51	31.26
1169	NYSE	MTRN	Wed, Oct 28, 2015	31.33	32.54	31.22	32.03
1168	NYSE	MTRN	Tue, Oct 27, 2015	32.78	33.06	31.12	31.18
1167	NYSE	MTRN	Mon, Oct 26, 2015	33.20	33.62	32.71	32.92
1166	NYSE	MTRN	Fri, Oct 23, 2015	33.18	33.45	32.51	33.35
1165	NYSE	MTRN	Thu, Oct 22, 2015	32.48	33.12	32.38	32.78
1164	NYSE	MTRN	Wed, Oct 21, 2015	33.16	33.16	32.44	32.48
1163	NYSE	MTRN	Tue, Oct 20, 2015	32.71	33.31	32.54	33.05
1162	NYSE	MTRN	Mon, Oct 19, 2015	33.29	33.54	32.73	32.94
1161	NYSE	MTRN	Fri, Oct 16, 2015	34.95	34.95	33.18	33.60
1160	NYSE	MTRN	Thu, Oct 15, 2015	34.75	35.08	34.07	34.92
1159	NYSE	MTRN	Wed, Oct 14, 2015	34.34	35.21	34.23	34.70
1158	NYSE	MTRN	Tue, Oct 13, 2015	33.66	34.94	33.63	34.26
1157	NYSE	MTRN	Mon, Oct 12, 2015	34.39	34.39	33.36	34.05
1156	NYSE	MTRN	Fri, Oct 9, 2015	34.19	34.74	33.82	34.31
1155	NYSE	MTRN	Thu, Oct 8, 2015	32.98	34.15	32.98	33.96
1154	NYSE	MTRN	Wed, Oct 7, 2015	32.75	33.20	32.24	33.20
1153	NYSE	MTRN	Tue, Oct 6, 2015	32.61	33.04	32.19	32.58
1152	NYSE	MTRN	Mon, Oct 5, 2015	31.20	32.70	31.08	32.61
1151	NYSE	MTRN	Fri, Oct 2, 2015	29.70	31.06	29.70	30.93
1150	NYSE	MTRN	Thu, Oct 1, 2015	29.90	30.45	29.13	29.87
1149	NYSE	MTRN	Wed, Sep 30, 2015	29.79	30.26	29.58	30.02
1148	NYSE	MTRN	Tue, Sep 29, 2015	29.36	30.36	29.36	29.66
1147	NYSE	MTRN	Mon, Sep 28, 2015	29.37	29.63	28.83	29.33
1146	NYSE	MTRN	Fri, Sep 25, 2015	30.35	30.45	29.41	29.64
1145	NYSE	MTRN	Thu, Sep 24, 2015	29.68	30.86	29.68	30.24
1144	NYSE	MTRN	Wed, Sep 23, 2015	30.63	30.63	29.99	30.03
1143	NYSE	MTRN	Tue, Sep 22, 2015	30.00	30.60	29.86	30.29
1142	NYSE	MTRN	Mon, Sep 21, 2015	31.56	31.95	30.11	30.50
1141	NYSE	MTRN	Fri, Sep 18, 2015	31.34	31.91	31.05	31.22
1140	NYSE	MTRN	Thu, Sep 17, 2015	32.36	32.95	31.56	31.83
1139	NYSE	MTRN	Wed, Sep 16, 2015	32.10	32.83	32.10	32.45
1138	NYSE	MTRN	Tue, Sep 15, 2015	30.71	32.13	30.67	31.97
1137	NYSE	MTRN	Mon, Sep 14, 2015	31.16	31.16	29.87	30.55
1136	NYSE	MTRN	Fri, Sep 11, 2015	30.82	31.26	30.37	31.11
1135	NYSE	MTRN	Thu, Sep 10, 2015	30.59	31.84	30.55	30.94
1134	NYSE	MTRN	Wed, Sep 9, 2015	31.46	31.93	30.67	30.73
1133	NYSE	MTRN	Tue, Sep 8, 2015	31.27	31.55	30.74	31.19
1132	NYSE	MTRN	Fri, Sep 4, 2015	30.70	31.18	30.59	30.85
1131	NYSE	MTRN	Thu, Sep 3, 2015	31.12	31.75	30.76	30.99
1130	NYSE	MTRN	Wed, Sep 2, 2015	30.45	31.14	29.99	31.02
1129	NYSE	MTRN	Tue, Sep 1, 2015	30.29	31.11	29.64	29.96
1128	NYSE	MTRN	Mon, Aug 31, 2015	31.02	31.85	30.60	30.96
1127	NYSE	MTRN	Fri, Aug 28, 2015	31.48	31.93	30.78	31.15
1126	NYSE	MTRN	Thu, Aug 27, 2015	30.46	32.14	30.28	31.58
1125	NYSE	MTRN	Wed, Aug 26, 2015	29.53	30.19	29.10	30.12
1124	NYSE	MTRN	Tue, Aug 25, 2015	30.55	30.55	28.83	28.93
1123	NYSE	MTRN	Mon, Aug 24, 2015	30.05	31.04	29.28	29.71
1122	NYSE	MTRN	Fri, Aug 21, 2015	30.07	31.89	30.07	31.30
1121	NYSE	MTRN	Thu, Aug 20, 2015	31.49	32.50	31.16	31.63
1120	NYSE	MTRN	Wed, Aug 19, 2015	31.23	31.95	30.89	31.57
1119	NYSE	MTRN	Tue, Aug 18, 2015	31.99	32.34	31.36	31.50
1118	NYSE	MTRN	Mon, Aug 17, 2015	31.71	32.29	31.31	32.28
1117	NYSE	MTRN	Fri, Aug 14, 2015	31.20	32.08	31.20	31.95
1116	NYSE	MTRN	Thu, Aug 13, 2015	31.51	31.85	31.07	31.24
1115	NYSE	MTRN	Wed, Aug 12, 2015	30.62	31.57	30.41	31.41
1114	NYSE	MTRN	Tue, Aug 11, 2015	31.48	31.55	30.90	31.10
1113	NYSE	MTRN	Mon, Aug 10, 2015	30.19	32.16	30.19	31.97
1112	NYSE	MTRN	Fri, Aug 7, 2015	31.01	31.88	30.01	30.14
1111	NYSE	MTRN	Thu, Aug 6, 2015	31.30	31.91	30.75	31.36
1110	NYSE	MTRN	Wed, Aug 5, 2015	31.45	31.63	30.69	31.26
1109	NYSE	MTRN	Tue, Aug 4, 2015	30.80	31.27	30.67	30.98
1108	NYSE	MTRN	Mon, Aug 3, 2015	30.34	30.72	29.99	30.67
1107	NYSE	MTRN	Fri, Jul 31, 2015	30.86	31.14	30.27	30.60
1106	NYSE	MTRN	Thu, Jul 30, 2015	32.74	32.74	29.82	30.55
1105	NYSE	MTRN	Wed, Jul 29, 2015	33.34	33.98	33.07	33.73
1104	NYSE	MTRN	Tue, Jul 28, 2015	32.96	33.62	32.72	33.28
1103	NYSE	MTRN	Mon, Jul 27, 2015	33.02	33.75	32.42	32.88
1102	NYSE	MTRN	Fri, Jul 24, 2015	33.55	33.55	32.52	33.31
1101	NYSE	MTRN	Thu, Jul 23, 2015	34.36	34.79	33.43	33.62
1100	NYSE	MTRN	Wed, Jul 22, 2015	33.86	34.42	33.54	34.41
1099	NYSE	MTRN	Tue, Jul 21, 2015	33.87	34.94	33.87	34.24
1098	NYSE	MTRN	Mon, Jul 20, 2015	33.85	34.00	33.35	33.67
1097	NYSE	MTRN	Fri, Jul 17, 2015	35.23	35.23	33.65	33.92
1096	NYSE	MTRN	Thu, Jul 16, 2015	35.97	36.53	35.25	35.34
1095	NYSE	MTRN	Wed, Jul 15, 2015	35.99	36.33	35.47	35.77
1094	NYSE	MTRN	Tue, Jul 14, 2015	35.88	36.48	35.53	36.09
1093	NYSE	MTRN	Mon, Jul 13, 2015	34.79	36.09	34.61	35.97
1092	NYSE	MTRN	Fri, Jul 10, 2015	34.01	34.72	34.01	34.55
1091	NYSE	MTRN	Thu, Jul 9, 2015	34.41	34.57	33.52	33.58
1090	NYSE	MTRN	Wed, Jul 8, 2015	32.76	34.27	32.76	33.92
1089	NYSE	MTRN	Tue, Jul 7, 2015	33.88	34.03	32.49	33.03
1088	NYSE	MTRN	Mon, Jul 6, 2015	33.81	34.43	33.59	34.00
1087	NYSE	MTRN	Thu, Jul 2, 2015	35.20	35.20	34.17	34.41
1086	NYSE	MTRN	Wed, Jul 1, 2015	35.50	35.64	34.80	34.93
1085	NYSE	MTRN	Tue, Jun 30, 2015	37.11	37.12	35.16	35.25
1084	NYSE	MTRN	Mon, Jun 29, 2015	38.65	38.76	36.56	36.88
1083	NYSE	MTRN	Fri, Jun 26, 2015	37.83	38.99	37.60	38.91
1082	NYSE	MTRN	Thu, Jun 25, 2015	38.30	38.30	37.28	37.78
1081	NYSE	MTRN	Wed, Jun 24, 2015	37.91	38.43	37.70	38.17
1080	NYSE	MTRN	Tue, Jun 23, 2015	37.94	38.10	37.64	38.05
1079	NYSE	MTRN	Mon, Jun 22, 2015	37.63	38.03	37.16	37.84
1078	NYSE	MTRN	Fri, Jun 19, 2015	37.61	38.63	37.38	37.47
1077	NYSE	MTRN	Thu, Jun 18, 2015	37.07	37.83	36.89	37.49
1076	NYSE	MTRN	Wed, Jun 17, 2015	37.07	37.37	36.82	37.05
1075	NYSE	MTRN	Tue, Jun 16, 2015	36.85	37.70	36.71	37.13
1074	NYSE	MTRN	Mon, Jun 15, 2015	37.24	37.27	36.58	37.00
1073	NYSE	MTRN	Fri, Jun 12, 2015	37.43	37.77	37.01	37.60
1072	NYSE	MTRN	Thu, Jun 11, 2015	37.94	37.94	37.16	37.54
1071	NYSE	MTRN	Wed, Jun 10, 2015	37.51	38.60	37.51	38.00
1070	NYSE	MTRN	Tue, Jun 9, 2015	37.31	37.81	36.97	37.28
1069	NYSE	MTRN	Mon, Jun 8, 2015	37.10	37.50	36.88	37.24
1068	NYSE	MTRN	Fri, Jun 5, 2015	37.20	37.24	36.65	37.22
1067	NYSE	MTRN	Thu, Jun 4, 2015	38.16	38.44	37.22	37.30
1066	NYSE	MTRN	Wed, Jun 3, 2015	38.29	38.96	38.16	38.39
1065	NYSE	MTRN	Tue, Jun 2, 2015	37.48	38.51	37.48	38.27
1064	NYSE	MTRN	Mon, Jun 1, 2015	37.41	37.77	36.92	37.54
1063	NYSE	MTRN	Fri, May 29, 2015	37.37	37.74	37.07	37.19
1062	NYSE	MTRN	Thu, May 28, 2015	37.29	37.50	36.93	37.44
1061	NYSE	MTRN	Wed, May 27, 2015	37.09	37.51	36.72	37.37
1060	NYSE	MTRN	Tue, May 26, 2015	37.63	37.69	36.66	37.08
1059	NYSE	MTRN	Fri, May 22, 2015	37.70	38.04	37.06	37.81
1058	NYSE	MTRN	Thu, May 21, 2015	37.80	38.23	37.51	37.74
1057	NYSE	MTRN	Wed, May 20, 2015	37.72	37.99	37.27	37.70
1056	NYSE	MTRN	Tue, May 19, 2015	38.24	38.24	37.14	37.74
1055	NYSE	MTRN	Mon, May 18, 2015	38.39	38.71	37.96	38.39
1054	NYSE	MTRN	Fri, May 15, 2015	39.27	39.50	38.34	38.56
1053	NYSE	MTRN	Thu, May 14, 2015	39.36	39.98	38.91	39.24
1052	NYSE	MTRN	Wed, May 13, 2015	38.95	39.14	38.43	39.03
1051	NYSE	MTRN	Tue, May 12, 2015	38.36	38.64	37.54	38.50
1050	NYSE	MTRN	Mon, May 11, 2015	38.41	39.03	38.37	38.43
1049	NYSE	MTRN	Fri, May 8, 2015	38.46	38.67	38.10	38.34
1048	NYSE	MTRN	Thu, May 7, 2015	38.09	38.75	37.61	37.92
1047	NYSE	MTRN	Wed, May 6, 2015	39.44	39.47	38.07	38.13
1046	NYSE	MTRN	Tue, May 5, 2015	39.47	39.87	38.74	39.23
1045	NYSE	MTRN	Mon, May 4, 2015	39.18	39.59	38.66	39.43
1044	NYSE	MTRN	Fri, May 1, 2015	40.17	40.76	38.64	39.11
1043	NYSE	MTRN	Thu, Apr 30, 2015	39.79	41.45	39.69	39.99
1042	NYSE	MTRN	Wed, Apr 29, 2015	40.75	41.35	39.91	40.00
1041	NYSE	MTRN	Tue, Apr 28, 2015	40.67	41.66	40.36	41.31
1040	NYSE	MTRN	Mon, Apr 27, 2015	40.26	41.21	39.78	40.67
1039	NYSE	MTRN	Fri, Apr 24, 2015	40.30	40.64	39.89	40.26
1038	NYSE	MTRN	Thu, Apr 23, 2015	40.13	40.60	40.04	40.37
1037	NYSE	MTRN	Wed, Apr 22, 2015	40.31	40.31	39.80	40.14
1036	NYSE	MTRN	Tue, Apr 21, 2015	40.50	40.50	39.84	40.14
1035	NYSE	MTRN	Mon, Apr 20, 2015	40.09	41.85	39.45	40.50
1034	NYSE	MTRN	Fri, Apr 17, 2015	39.44	40.25	39.09	39.99
1033	NYSE	MTRN	Thu, Apr 16, 2015	40.47	40.55	39.24	39.89
1032	NYSE	MTRN	Wed, Apr 15, 2015	40.28	40.95	40.01	40.48
1031	NYSE	MTRN	Tue, Apr 14, 2015	40.22	40.40	39.54	40.15
1030	NYSE	MTRN	Mon, Apr 13, 2015	39.70	40.17	39.29	40.08
1029	NYSE	MTRN	Fri, Apr 10, 2015	38.54	39.77	38.17	39.65
1028	NYSE	MTRN	Thu, Apr 9, 2015	38.77	38.87	38.10	38.64
1027	NYSE	MTRN	Wed, Apr 8, 2015	39.15	39.18	38.58	38.97
1026	NYSE	MTRN	Tue, Apr 7, 2015	39.62	39.77	38.88	38.99
1025	NYSE	MTRN	Mon, Apr 6, 2015	39.53	39.99	39.31	39.72
1024	NYSE	MTRN	Thu, Apr 2, 2015	38.75	39.96	38.75	39.80
1023	NYSE	MTRN	Wed, Apr 1, 2015	38.15	38.97	38.12	38.94
1022	NYSE	MTRN	Tue, Mar 31, 2015	38.00	38.57	37.51	38.43
1021	NYSE	MTRN	Mon, Mar 30, 2015	37.90	38.71	37.90	38.43
1020	NYSE	MTRN	Fri, Mar 27, 2015	37.81	38.03	37.32	37.86
1019	NYSE	MTRN	Thu, Mar 26, 2015	38.29	38.47	37.66	37.93
1018	NYSE	MTRN	Wed, Mar 25, 2015	38.96	38.99	38.02	38.20
1017	NYSE	MTRN	Tue, Mar 24, 2015	38.66	38.97	38.23	38.73
1016	NYSE	MTRN	Mon, Mar 23, 2015	39.25	39.41	38.13	38.69
1015	NYSE	MTRN	Fri, Mar 20, 2015	37.98	39.57	37.44	39.09
1014	NYSE	MTRN	Thu, Mar 19, 2015	37.79	37.79	37.23	37.72
1013	NYSE	MTRN	Wed, Mar 18, 2015	37.07	38.27	36.85	37.99
1012	NYSE	MTRN	Tue, Mar 17, 2015	36.44	37.59	36.44	37.33
1011	NYSE	MTRN	Mon, Mar 16, 2015	36.71	37.05	36.10	36.79
1010	NYSE	MTRN	Fri, Mar 13, 2015	36.44	36.98	35.86	36.72
1009	NYSE	MTRN	Thu, Mar 12, 2015	37.05	37.29	36.44	36.62
1008	NYSE	MTRN	Wed, Mar 11, 2015	36.15	36.70	35.93	36.63
1007	NYSE	MTRN	Tue, Mar 10, 2015	36.10	36.33	35.92	36.21
1006	NYSE	MTRN	Mon, Mar 9, 2015	36.57	37.16	36.57	36.77
1005	NYSE	MTRN	Fri, Mar 6, 2015	36.34	36.68	35.39	36.28
1004	NYSE	MTRN	Thu, Mar 5, 2015	36.61	37.14	36.09	36.92
1003	NYSE	MTRN	Wed, Mar 4, 2015	36.80	37.34	35.83	36.52
1002	NYSE	MTRN	Tue, Mar 3, 2015	36.84	37.27	36.49	36.81
1001	NYSE	MTRN	Mon, Mar 2, 2015	36.48	37.12	36.18	37.07
1000	NYSE	MTRN	Fri, Feb 27, 2015	37.02	37.14	36.39	36.62
999	NYSE	MTRN	Thu, Feb 26, 2015	37.27	37.91	36.61	36.94
998	NYSE	MTRN	Wed, Feb 25, 2015	37.69	38.04	37.20	37.40
997	NYSE	MTRN	Tue, Feb 24, 2015	36.72	38.10	36.72	37.94
996	NYSE	MTRN	Mon, Feb 23, 2015	37.31	37.31	36.06	36.80
995	NYSE	MTRN	Fri, Feb 20, 2015	37.58	38.18	35.95	37.64
994	NYSE	MTRN	Thu, Feb 19, 2015	37.00	38.69	36.40	38.53
993	NYSE	MTRN	Wed, Feb 18, 2015	36.51	36.94	36.11	36.67
992	NYSE	MTRN	Tue, Feb 17, 2015	36.92	37.08	36.19	36.51
991	NYSE	MTRN	Fri, Feb 13, 2015	37.21	37.40	36.71	36.92
990	NYSE	MTRN	Thu, Feb 12, 2015	36.22	37.01	36.22	36.79
989	NYSE	MTRN	Wed, Feb 11, 2015	35.80	36.07	34.72	35.84
988	NYSE	MTRN	Tue, Feb 10, 2015	36.93	36.93	35.59	35.85
987	NYSE	MTRN	Mon, Feb 9, 2015	36.46	37.09	36.16	36.51
986	NYSE	MTRN	Fri, Feb 6, 2015	37.19	37.19	36.05	36.35
985	NYSE	MTRN	Thu, Feb 5, 2015	36.48	37.45	35.96	37.01
984	NYSE	MTRN	Wed, Feb 4, 2015	35.77	36.69	35.18	36.28
983	NYSE	MTRN	Tue, Feb 3, 2015	34.36	36.21	34.35	36.16
982	NYSE	MTRN	Mon, Feb 2, 2015	32.97	33.91	32.77	33.74
981	NYSE	MTRN	Fri, Jan 30, 2015	32.87	33.56	32.53	32.95
980	NYSE	MTRN	Thu, Jan 29, 2015	32.90	33.47	32.41	33.21
979	NYSE	MTRN	Wed, Jan 28, 2015	34.32	34.37	32.51	32.85
978	NYSE	MTRN	Tue, Jan 27, 2015	34.15	34.50	33.63	34.15
977	NYSE	MTRN	Mon, Jan 26, 2015	33.41	34.54	32.90	34.46
976	NYSE	MTRN	Fri, Jan 23, 2015	34.13	34.13	32.96	33.40
975	NYSE	MTRN	Thu, Jan 22, 2015	33.60	34.43	32.92	34.24
974	NYSE	MTRN	Wed, Jan 21, 2015	33.57	33.89	32.51	33.24
973	NYSE	MTRN	Tue, Jan 20, 2015	33.50	33.90	33.13	33.71
972	NYSE	MTRN	Fri, Jan 16, 2015	32.12	33.62	32.12	33.38
971	NYSE	MTRN	Thu, Jan 15, 2015	33.04	33.04	32.01	32.25
970	NYSE	MTRN	Wed, Jan 14, 2015	32.19	32.99	31.95	32.73
969	NYSE	MTRN	Tue, Jan 13, 2015	33.90	33.90	32.43	32.71
968	NYSE	MTRN	Mon, Jan 12, 2015	33.85	33.85	32.61	33.47
967	NYSE	MTRN	Fri, Jan 9, 2015	34.22	34.35	33.32	33.76
966	NYSE	MTRN	Thu, Jan 8, 2015	33.94	34.83	33.79	34.40
965	NYSE	MTRN	Wed, Jan 7, 2015	33.79	33.96	33.07	33.52
964	NYSE	MTRN	Tue, Jan 6, 2015	34.18	34.34	32.89	33.43
963	NYSE	MTRN	Mon, Jan 5, 2015	34.55	34.77	33.35	33.96
962	NYSE	MTRN	Fri, Jan 2, 2015	35.23	35.45	34.15	34.91
961	NYSE	MTRN	Wed, Dec 31, 2014	35.61	36.19	35.15	35.23
960	NYSE	MTRN	Tue, Dec 30, 2014	34.59	35.78	34.50	35.48
959	NYSE	MTRN	Mon, Dec 29, 2014	34.61	34.86	34.27	34.62
958	NYSE	MTRN	Fri, Dec 26, 2014	34.45	35.14	34.27	34.40
957	NYSE	MTRN	Wed, Dec 24, 2014	34.07	34.51	33.43	34.11
956	NYSE	MTRN	Tue, Dec 23, 2014	33.32	34.61	33.17	34.06
955	NYSE	MTRN	Mon, Dec 22, 2014	33.96	34.16	32.80	33.15
954	NYSE	MTRN	Fri, Dec 19, 2014	33.50	34.64	33.28	33.99
953	NYSE	MTRN	Thu, Dec 18, 2014	34.54	34.57	33.27	33.48
952	NYSE	MTRN	Wed, Dec 17, 2014	32.95	33.97	32.68	33.80
951	NYSE	MTRN	Tue, Dec 16, 2014	32.18	33.30	32.18	32.90
950	NYSE	MTRN	Mon, Dec 15, 2014	33.73	33.93	32.03	32.26
949	NYSE	MTRN	Fri, Dec 12, 2014	34.26	34.67	33.24	33.46
948	NYSE	MTRN	Thu, Dec 11, 2014	34.87	35.73	34.40	34.71
947	NYSE	MTRN	Wed, Dec 10, 2014	36.55	36.65	34.78	34.89
946	NYSE	MTRN	Tue, Dec 9, 2014	34.99	37.30	34.99	36.87
945	NYSE	MTRN	Mon, Dec 8, 2014	35.96	36.91	35.26	35.62
944	NYSE	MTRN	Fri, Dec 5, 2014	35.31	36.32	35.28	36.19
943	NYSE	MTRN	Thu, Dec 4, 2014	35.48	35.83	35.09	35.35
942	NYSE	MTRN	Wed, Dec 3, 2014	34.83	35.96	34.83	35.64
941	NYSE	MTRN	Tue, Dec 2, 2014	34.74	35.62	34.44	34.89
940	NYSE	MTRN	Mon, Dec 1, 2014	35.11	35.26	34.37	34.65
939	NYSE	MTRN	Fri, Nov 28, 2014	35.98	36.27	34.65	34.77
938	NYSE	MTRN	Wed, Nov 26, 2014	36.34	36.56	36.13	36.31
937	NYSE	MTRN	Tue, Nov 25, 2014	36.58	36.92	36.32	36.41
936	NYSE	MTRN	Mon, Nov 24, 2014	36.39	36.57	35.75	36.42
935	NYSE	MTRN	Fri, Nov 21, 2014	36.82	37.16	35.97	36.19
934	NYSE	MTRN	Thu, Nov 20, 2014	35.21	36.17	35.06	36.11
933	NYSE	MTRN	Wed, Nov 19, 2014	36.73	36.73	35.03	35.24
932	NYSE	MTRN	Tue, Nov 18, 2014	36.76	37.48	36.67	36.73
931	NYSE	MTRN	Mon, Nov 17, 2014	37.82	38.11	36.67	36.78
930	NYSE	MTRN	Fri, Nov 14, 2014	37.41	38.44	37.14	37.92
929	NYSE	MTRN	Thu, Nov 13, 2014	38.66	38.93	38.30	38.36
928	NYSE	MTRN	Wed, Nov 12, 2014	38.27	38.98	38.27	38.66
927	NYSE	MTRN	Tue, Nov 11, 2014	38.22	38.64	38.13	38.43
926	NYSE	MTRN	Mon, Nov 10, 2014	39.53	40.14	38.11	38.29
925	NYSE	MTRN	Fri, Nov 7, 2014	40.23	40.60	39.43	39.50
924	NYSE	MTRN	Thu, Nov 6, 2014	39.14	40.29	39.14	40.12
923	NYSE	MTRN	Wed, Nov 5, 2014	38.97	39.15	38.19	39.07
922	NYSE	MTRN	Tue, Nov 4, 2014	38.69	39.08	38.03	38.73
921	NYSE	MTRN	Mon, Nov 3, 2014	39.45	39.45	38.37	39.04
920	NYSE	MTRN	Fri, Oct 31, 2014	38.49	39.62	37.88	39.45
919	NYSE	MTRN	Thu, Oct 30, 2014	37.24	38.24	37.14	37.87
918	NYSE	MTRN	Wed, Oct 29, 2014	38.09	38.20	37.34	37.60
917	NYSE	MTRN	Tue, Oct 28, 2014	36.92	38.04	36.52	37.87
916	NYSE	MTRN	Mon, Oct 27, 2014	36.09	36.71	35.45	36.57
915	NYSE	MTRN	Fri, Oct 24, 2014	35.00	36.65	34.61	36.30
914	NYSE	MTRN	Thu, Oct 23, 2014	31.31	35.83	31.31	35.15
913	NYSE	MTRN	Wed, Oct 22, 2014	29.68	29.95	28.91	29.08
912	NYSE	MTRN	Tue, Oct 21, 2014	29.48	29.89	29.32	29.74
911	NYSE	MTRN	Mon, Oct 20, 2014	28.57	29.32	28.39	29.19
910	NYSE	MTRN	Fri, Oct 17, 2014	28.75	29.06	28.36	28.59
909	NYSE	MTRN	Thu, Oct 16, 2014	27.38	28.75	27.38	28.33
908	NYSE	MTRN	Wed, Oct 15, 2014	27.32	28.32	26.64	28.00
907	NYSE	MTRN	Tue, Oct 14, 2014	29.12	29.71	27.80	27.92
906	NYSE	MTRN	Mon, Oct 13, 2014	29.85	30.29	28.87	28.95
905	NYSE	MTRN	Fri, Oct 10, 2014	29.85	30.79	29.16	29.94
904	NYSE	MTRN	Thu, Oct 9, 2014	30.40	30.59	29.48	29.99
903	NYSE	MTRN	Wed, Oct 8, 2014	29.89	30.60	29.13	30.54
902	NYSE	MTRN	Tue, Oct 7, 2014	30.84	31.21	29.89	29.95
901	NYSE	MTRN	Mon, Oct 6, 2014	30.78	31.78	30.78	31.17
900	NYSE	MTRN	Fri, Oct 3, 2014	31.13	31.13	30.48	30.64
899	NYSE	MTRN	Thu, Oct 2, 2014	29.91	30.89	29.82	30.73
898	NYSE	MTRN	Wed, Oct 1, 2014	30.54	30.72	29.79	29.85
897	NYSE	MTRN	Tue, Sep 30, 2014	31.21	31.54	30.65	30.67
896	NYSE	MTRN	Mon, Sep 29, 2014	31.21	31.61	31.15	31.37
895	NYSE	MTRN	Fri, Sep 26, 2014	31.58	32.00	31.58	31.63
894	NYSE	MTRN	Thu, Sep 25, 2014	31.82	31.82	30.94	31.63
893	NYSE	MTRN	Wed, Sep 24, 2014	31.73	31.93	31.40	31.86
892	NYSE	MTRN	Tue, Sep 23, 2014	31.00	31.82	30.95	31.53
891	NYSE	MTRN	Mon, Sep 22, 2014	32.00	32.06	30.88	31.17
890	NYSE	MTRN	Fri, Sep 19, 2014	33.62	33.70	32.15	32.21
889	NYSE	MTRN	Thu, Sep 18, 2014	33.05	33.70	32.71	33.66
888	NYSE	MTRN	Wed, Sep 17, 2014	33.16	33.16	32.51	32.83
887	NYSE	MTRN	Tue, Sep 16, 2014	32.61	33.15	32.20	32.99
886	NYSE	MTRN	Mon, Sep 15, 2014	33.20	33.60	32.56	32.67
885	NYSE	MTRN	Fri, Sep 12, 2014	33.54	33.65	32.91	33.24
884	NYSE	MTRN	Thu, Sep 11, 2014	32.66	33.58	32.66	33.48
883	NYSE	MTRN	Wed, Sep 10, 2014	32.95	32.96	32.55	32.90
882	NYSE	MTRN	Tue, Sep 9, 2014	33.25	33.25	32.60	32.85
881	NYSE	MTRN	Mon, Sep 8, 2014	33.22	33.35	33.04	33.23
880	NYSE	MTRN	Fri, Sep 5, 2014	32.98	33.30	32.98	33.18
879	NYSE	MTRN	Thu, Sep 4, 2014	33.33	33.46	32.89	33.10
878	NYSE	MTRN	Wed, Sep 3, 2014	33.15	33.40	33.02	33.20
877	NYSE	MTRN	Tue, Sep 2, 2014	32.83	33.01	32.58	33.00
876	NYSE	MTRN	Fri, Aug 29, 2014	32.28	32.73	32.04	32.63
875	NYSE	MTRN	Thu, Aug 28, 2014	32.71	32.71	32.05	32.23
874	NYSE	MTRN	Wed, Aug 27, 2014	33.09	33.18	32.76	32.79
873	NYSE	MTRN	Tue, Aug 26, 2014	32.96	33.07	32.93	32.95
872	NYSE	MTRN	Mon, Aug 25, 2014	33.12	33.23	32.53	32.80
871	NYSE	MTRN	Fri, Aug 22, 2014	32.99	33.28	32.75	32.95
870	NYSE	MTRN	Thu, Aug 21, 2014	32.90	33.32	32.79	32.97
869	NYSE	MTRN	Wed, Aug 20, 2014	32.98	33.23	32.70	32.98
868	NYSE	MTRN	Tue, Aug 19, 2014	32.95	33.25	32.89	32.98
867	NYSE	MTRN	Mon, Aug 18, 2014	32.85	33.34	32.69	32.96
866	NYSE	MTRN	Fri, Aug 15, 2014	33.32	33.33	32.35	32.63
865	NYSE	MTRN	Thu, Aug 14, 2014	33.15	33.27	32.90	32.98
864	NYSE	MTRN	Wed, Aug 13, 2014	32.83	33.26	32.81	33.00
863	NYSE	MTRN	Tue, Aug 12, 2014	32.97	33.31	32.56	32.70
862	NYSE	MTRN	Mon, Aug 11, 2014	33.04	33.73	32.95	33.14
861	NYSE	MTRN	Fri, Aug 8, 2014	32.48	33.28	32.47	32.97
860	NYSE	MTRN	Thu, Aug 7, 2014	32.98	33.12	32.25	32.49
859	NYSE	MTRN	Wed, Aug 6, 2014	32.33	33.19	32.33	32.78
858	NYSE	MTRN	Tue, Aug 5, 2014	32.43	32.98	32.17	32.45
857	NYSE	MTRN	Mon, Aug 4, 2014	32.32	32.80	32.20	32.70
856	NYSE	MTRN	Fri, Aug 1, 2014	32.19	32.86	32.02	32.35
855	NYSE	MTRN	Thu, Jul 31, 2014	32.75	33.24	32.30	32.31
854	NYSE	MTRN	Wed, Jul 30, 2014	33.17	33.94	33.00	33.17
853	NYSE	MTRN	Tue, Jul 29, 2014	33.09	33.25	32.80	32.86
852	NYSE	MTRN	Mon, Jul 28, 2014	32.97	33.13	32.22	32.86
851	NYSE	MTRN	Fri, Jul 25, 2014	32.88	33.32	32.60	32.91
850	NYSE	MTRN	Thu, Jul 24, 2014	34.68	35.25	32.50	33.24
849	NYSE	MTRN	Wed, Jul 23, 2014	37.20	37.20	36.24	36.54
848	NYSE	MTRN	Tue, Jul 22, 2014	37.20	37.53	36.92	37.18
847	NYSE	MTRN	Mon, Jul 21, 2014	38.30	38.67	36.73	37.03
846	NYSE	MTRN	Fri, Jul 18, 2014	38.00	39.38	37.90	39.26
845	NYSE	MTRN	Thu, Jul 17, 2014	37.79	38.11	37.47	38.01
844	NYSE	MTRN	Wed, Jul 16, 2014	38.42	38.58	38.14	38.22
843	NYSE	MTRN	Tue, Jul 15, 2014	37.96	38.22	37.52	38.02
842	NYSE	MTRN	Mon, Jul 14, 2014	37.91	38.33	37.48	38.19
841	NYSE	MTRN	Fri, Jul 11, 2014	37.19	37.55	37.18	37.40
840	NYSE	MTRN	Thu, Jul 10, 2014	37.29	37.58	37.00	37.49
839	NYSE	MTRN	Wed, Jul 9, 2014	38.16	38.44	37.67	38.09
838	NYSE	MTRN	Tue, Jul 8, 2014	38.10	38.30	37.57	38.12
837	NYSE	MTRN	Mon, Jul 7, 2014	38.86	38.86	37.76	38.06
836	NYSE	MTRN	Thu, Jul 3, 2014	38.09	39.26	38.01	39.13
835	NYSE	MTRN	Wed, Jul 2, 2014	37.67	38.11	37.67	37.93
834	NYSE	MTRN	Tue, Jul 1, 2014	37.13	38.29	37.13	37.75
833	NYSE	MTRN	Mon, Jun 30, 2014	36.35	37.00	35.89	36.99
832	NYSE	MTRN	Fri, Jun 27, 2014	36.14	36.85	35.90	36.45
831	NYSE	MTRN	Thu, Jun 26, 2014	36.55	36.62	36.00	36.46
830	NYSE	MTRN	Wed, Jun 25, 2014	36.37	36.76	36.02	36.51
829	NYSE	MTRN	Tue, Jun 24, 2014	36.51	37.96	36.42	36.55
828	NYSE	MTRN	Mon, Jun 23, 2014	36.38	36.74	36.22	36.64
827	NYSE	MTRN	Fri, Jun 20, 2014	37.00	37.00	35.85	36.11
826	NYSE	MTRN	Thu, Jun 19, 2014	37.00	37.00	36.46	36.77
825	NYSE	MTRN	Wed, Jun 18, 2014	36.45	36.96	36.20	36.84
824	NYSE	MTRN	Tue, Jun 17, 2014	35.90	36.98	35.90	36.60
823	NYSE	MTRN	Mon, Jun 16, 2014	35.94	36.24	35.49	36.11
822	NYSE	MTRN	Fri, Jun 13, 2014	35.73	36.07	35.29	35.80
821	NYSE	MTRN	Thu, Jun 12, 2014	35.72	36.04	35.30	35.70
820	NYSE	MTRN	Wed, Jun 11, 2014	35.96	36.17	35.61	35.94
819	NYSE	MTRN	Tue, Jun 10, 2014	36.00	36.05	35.57	36.02
818	NYSE	MTRN	Mon, Jun 9, 2014	35.41	36.17	35.39	35.94
817	NYSE	MTRN	Fri, Jun 6, 2014	35.00	35.52	34.87	35.41
816	NYSE	MTRN	Thu, Jun 5, 2014	34.43	35.16	33.86	34.70
815	NYSE	MTRN	Wed, Jun 4, 2014	33.92	34.43	33.62	34.38
814	NYSE	MTRN	Tue, Jun 3, 2014	33.84	34.32	33.77	34.18
813	NYSE	MTRN	Mon, Jun 2, 2014	34.28	34.38	33.30	34.00
812	NYSE	MTRN	Fri, May 30, 2014	33.52	34.28	33.29	34.09
811	NYSE	MTRN	Thu, May 29, 2014	33.47	33.80	32.97	33.50
810	NYSE	MTRN	Wed, May 28, 2014	33.66	33.81	32.98	33.21
809	NYSE	MTRN	Tue, May 27, 2014	34.22	34.37	33.23	33.83
808	NYSE	MTRN	Fri, May 23, 2014	33.21	34.17	33.21	34.02
807	NYSE	MTRN	Thu, May 22, 2014	33.22	33.43	32.90	33.23
806	NYSE	MTRN	Wed, May 21, 2014	32.97	33.37	32.70	33.08
805	NYSE	MTRN	Tue, May 20, 2014	34.43	34.44	32.08	32.69
804	NYSE	MTRN	Mon, May 19, 2014	33.53	34.43	33.43	34.43
803	NYSE	MTRN	Fri, May 16, 2014	33.13	33.57	32.59	33.55
802	NYSE	MTRN	Thu, May 15, 2014	33.65	33.68	32.71	33.26
801	NYSE	MTRN	Wed, May 14, 2014	34.06	34.36	33.73	33.82
800	NYSE	MTRN	Tue, May 13, 2014	34.48	34.48	33.87	34.09
799	NYSE	MTRN	Mon, May 12, 2014	33.64	34.99	33.46	34.44
798	NYSE	MTRN	Fri, May 9, 2014	33.06	33.39	32.65	33.30
797	NYSE	MTRN	Thu, May 8, 2014	32.51	33.50	32.28	33.29
796	NYSE	MTRN	Wed, May 7, 2014	32.46	32.74	31.69	32.48
795	NYSE	MTRN	Tue, May 6, 2014	32.89	33.16	32.30	32.48
794	NYSE	MTRN	Mon, May 5, 2014	33.47	33.67	32.87	33.07
793	NYSE	MTRN	Fri, May 2, 2014	33.63	34.10	33.32	33.66
792	NYSE	MTRN	Thu, May 1, 2014	33.60	33.81	32.94	33.49
791	NYSE	MTRN	Wed, Apr 30, 2014	33.29	33.80	32.79	33.65
790	NYSE	MTRN	Tue, Apr 29, 2014	33.86	33.90	33.39	33.46
789	NYSE	MTRN	Mon, Apr 28, 2014	34.83	34.83	33.28	33.57
788	NYSE	MTRN	Fri, Apr 25, 2014	36.14	36.16	34.39	34.83
787	NYSE	MTRN	Thu, Apr 24, 2014	35.00	36.07	34.58	35.86
786	NYSE	MTRN	Wed, Apr 23, 2014	35.20	35.20	34.33	34.38
785	NYSE	MTRN	Tue, Apr 22, 2014	35.36	35.63	35.10	35.26
784	NYSE	MTRN	Mon, Apr 21, 2014	35.97	35.97	35.05	35.39
783	NYSE	MTRN	Thu, Apr 17, 2014	35.04	36.24	34.88	36.03
782	NYSE	MTRN	Wed, Apr 16, 2014	35.21	35.28	34.83	35.13
781	NYSE	MTRN	Tue, Apr 15, 2014	34.68	35.08	34.05	34.86
780	NYSE	MTRN	Mon, Apr 14, 2014	34.47	34.83	34.20	34.73
779	NYSE	MTRN	Fri, Apr 11, 2014	34.00	34.48	34.00	34.25
778	NYSE	MTRN	Thu, Apr 10, 2014	34.54	34.77	33.91	34.15
777	NYSE	MTRN	Wed, Apr 9, 2014	33.68	34.68	33.30	34.60
776	NYSE	MTRN	Tue, Apr 8, 2014	32.86	33.60	32.61	33.47
775	NYSE	MTRN	Mon, Apr 7, 2014	33.75	34.15	32.58	32.80
774	NYSE	MTRN	Fri, Apr 4, 2014	34.88	34.88	33.84	33.89
773	NYSE	MTRN	Thu, Apr 3, 2014	35.25	35.25	34.33	34.46
772	NYSE	MTRN	Wed, Apr 2, 2014	34.53	35.37	34.45	35.26
771	NYSE	MTRN	Tue, Apr 1, 2014	33.84	34.74	33.84	34.52
770	NYSE	MTRN	Mon, Mar 31, 2014	33.54	34.15	33.41	33.93
769	NYSE	MTRN	Fri, Mar 28, 2014	32.96	33.65	32.87	33.39
768	NYSE	MTRN	Thu, Mar 27, 2014	32.82	33.32	32.59	33.00
767	NYSE	MTRN	Wed, Mar 26, 2014	33.61	33.61	32.62	32.69
766	NYSE	MTRN	Tue, Mar 25, 2014	33.75	34.01	33.33	33.36
765	NYSE	MTRN	Mon, Mar 24, 2014	33.77	34.05	33.14	33.50
764	NYSE	MTRN	Fri, Mar 21, 2014	33.10	33.84	32.95	33.62
763	NYSE	MTRN	Thu, Mar 20, 2014	32.50	33.16	32.50	32.91
762	NYSE	MTRN	Wed, Mar 19, 2014	33.35	33.44	32.25	32.68
761	NYSE	MTRN	Tue, Mar 18, 2014	32.84	33.63	32.83	33.28
760	NYSE	MTRN	Mon, Mar 17, 2014	32.97	33.10	32.01	32.75
759	NYSE	MTRN	Fri, Mar 14, 2014	32.17	33.02	32.17	32.67
758	NYSE	MTRN	Thu, Mar 13, 2014	32.51	32.84	31.85	32.27
757	NYSE	MTRN	Wed, Mar 12, 2014	31.76	32.65	31.59	32.47
756	NYSE	MTRN	Tue, Mar 11, 2014	31.90	32.32	31.55	31.80
755	NYSE	MTRN	Mon, Mar 10, 2014	32.94	32.96	31.83	31.89
754	NYSE	MTRN	Fri, Mar 7, 2014	34.14	34.33	33.04	33.07
753	NYSE	MTRN	Thu, Mar 6, 2014	32.14	35.19	32.14	34.13
752	NYSE	MTRN	Wed, Mar 5, 2014	30.37	30.89	30.36	30.74
751	NYSE	MTRN	Tue, Mar 4, 2014	29.89	30.89	29.85	30.46
750	NYSE	MTRN	Mon, Mar 3, 2014	29.47	29.78	29.29	29.59
749	NYSE	MTRN	Fri, Feb 28, 2014	29.67	29.97	29.25	29.59
748	NYSE	MTRN	Thu, Feb 27, 2014	29.31	30.26	28.39	30.11
747	NYSE	MTRN	Wed, Feb 26, 2014	27.98	28.49	27.74	27.90
746	NYSE	MTRN	Tue, Feb 25, 2014	27.94	27.99	27.30	27.84
745	NYSE	MTRN	Mon, Feb 24, 2014	28.28	28.39	27.70	27.87
744	NYSE	MTRN	Fri, Feb 21, 2014	28.37	28.83	28.07	28.16
743	NYSE	MTRN	Thu, Feb 20, 2014	27.78	28.34	27.73	28.21
742	NYSE	MTRN	Wed, Feb 19, 2014	28.04	28.62	27.61	27.84
741	NYSE	MTRN	Tue, Feb 18, 2014	28.11	28.69	27.95	28.15
740	NYSE	MTRN	Fri, Feb 14, 2014	27.99	28.28	27.92	28.11
739	NYSE	MTRN	Thu, Feb 13, 2014	27.20	28.05	26.96	27.97
738	NYSE	MTRN	Wed, Feb 12, 2014	27.56	27.88	27.25	27.41
737	NYSE	MTRN	Tue, Feb 11, 2014	26.89	27.66	26.87	27.45
736	NYSE	MTRN	Mon, Feb 10, 2014	26.12	26.82	25.91	26.80
735	NYSE	MTRN	Fri, Feb 7, 2014	25.78	26.33	25.59	26.22
734	NYSE	MTRN	Thu, Feb 6, 2014	25.60	26.03	25.60	25.70
733	NYSE	MTRN	Wed, Feb 5, 2014	25.49	25.72	25.24	25.53
732	NYSE	MTRN	Tue, Feb 4, 2014	25.70	25.80	25.42	25.56
731	NYSE	MTRN	Mon, Feb 3, 2014	26.58	26.82	25.21	25.55
730	NYSE	MTRN	Fri, Jan 31, 2014	26.56	26.83	26.44	26.57
729	NYSE	MTRN	Wed, Jan 29, 2014	26.98	27.49	26.82	27.07
728	NYSE	MTRN	Tue, Jan 28, 2014	27.31	27.34	27.11	27.24
727	NYSE	MTRN	Mon, Jan 27, 2014	27.96	28.06	27.00	27.32
726	NYSE	MTRN	Fri, Jan 24, 2014	27.97	28.27	27.81	27.96
725	NYSE	MTRN	Thu, Jan 23, 2014	28.49	28.69	27.73	28.22
724	NYSE	MTRN	Wed, Jan 22, 2014	28.84	28.91	28.47	28.53
723	NYSE	MTRN	Tue, Jan 21, 2014	28.94	28.99	28.61	28.73
722	NYSE	MTRN	Fri, Jan 17, 2014	28.85	28.92	28.50	28.69
721	NYSE	MTRN	Thu, Jan 16, 2014	28.90	29.03	28.45	28.79
720	NYSE	MTRN	Wed, Jan 15, 2014	29.14	29.42	28.65	28.89
719	NYSE	MTRN	Tue, Jan 14, 2014	29.06	31.00	29.06	29.25
718	NYSE	MTRN	Mon, Jan 13, 2014	30.20	30.21	29.10	29.57
717	NYSE	MTRN	Fri, Jan 10, 2014	30.15	30.31	29.97	30.18
716	NYSE	MTRN	Thu, Jan 9, 2014	30.61	30.61	29.69	30.19
715	NYSE	MTRN	Wed, Jan 8, 2014	30.70	31.00	30.30	30.45
714	NYSE	MTRN	Tue, Jan 7, 2014	30.55	30.94	30.27	30.63
713	NYSE	MTRN	Mon, Jan 6, 2014	30.65	30.65	29.64	30.37
712	NYSE	MTRN	Fri, Jan 3, 2014	29.99	30.75	29.70	30.52
711	NYSE	MTRN	Thu, Jan 2, 2014	30.74	30.99	29.78	30.00
710	NYSE	MTRN	Tue, Dec 31, 2013	30.16	30.96	30.00	30.85
709	NYSE	MTRN	Mon, Dec 30, 2013	30.25	30.29	29.83	29.99
708	NYSE	MTRN	Fri, Dec 27, 2013	30.00	30.24	29.73	30.23
707	NYSE	MTRN	Thu, Dec 26, 2013	29.84	30.00	29.65	29.80
706	NYSE	MTRN	Tue, Dec 24, 2013	29.52	29.95	29.09	29.62
705	NYSE	MTRN	Mon, Dec 23, 2013	29.10	29.53	28.85	29.39
704	NYSE	MTRN	Fri, Dec 20, 2013	28.81	28.98	28.27	28.91
703	NYSE	MTRN	Thu, Dec 19, 2013	27.36	28.81	27.36	28.70
702	NYSE	MTRN	Wed, Dec 18, 2013	26.84	27.43	26.68	27.30
701	NYSE	MTRN	Tue, Dec 17, 2013	26.02	27.01	25.86	26.93
700	NYSE	MTRN	Mon, Dec 16, 2013	26.30	26.60	25.93	25.97
699	NYSE	MTRN	Fri, Dec 13, 2013	26.24	26.41	26.10	26.28
698	NYSE	MTRN	Thu, Dec 12, 2013	26.05	26.43	25.75	26.18
697	NYSE	MTRN	Wed, Dec 11, 2013	27.04	27.10	25.96	26.04
696	NYSE	MTRN	Tue, Dec 10, 2013	27.87	27.99	27.02	27.04
695	NYSE	MTRN	Mon, Dec 9, 2013	27.84	28.10	27.56	27.99
694	NYSE	MTRN	Fri, Dec 6, 2013	28.26	28.26	27.62	27.77
693	NYSE	MTRN	Thu, Dec 5, 2013	27.97	28.10	27.76	27.87
692	NYSE	MTRN	Wed, Dec 4, 2013	27.94	28.33	27.73	28.01
691	NYSE	MTRN	Tue, Dec 3, 2013	27.79	28.53	27.79	27.97
690	NYSE	MTRN	Mon, Dec 2, 2013	28.64	28.64	27.63	27.92
689	NYSE	MTRN	Fri, Nov 29, 2013	28.25	28.99	28.21	28.76
688	NYSE	MTRN	Wed, Nov 27, 2013	28.08	28.25	27.90	28.03
687	NYSE	MTRN	Tue, Nov 26, 2013	28.44	28.44	27.88	28.05
686	NYSE	MTRN	Mon, Nov 25, 2013	28.63	28.92	28.20	28.48
685	NYSE	MTRN	Fri, Nov 22, 2013	28.82	29.02	28.50	28.63
684	NYSE	MTRN	Thu, Nov 21, 2013	28.41	29.11	28.07	28.72
683	NYSE	MTRN	Wed, Nov 20, 2013	29.14	29.20	28.11	28.41
682	NYSE	MTRN	Tue, Nov 19, 2013	28.55	29.52	28.55	29.01
681	NYSE	MTRN	Mon, Nov 18, 2013	28.88	29.06	28.46	28.69
680	NYSE	MTRN	Fri, Nov 15, 2013	29.09	29.09	28.65	28.90
679	NYSE	MTRN	Thu, Nov 14, 2013	29.22	29.27	28.79	29.17
678	NYSE	MTRN	Wed, Nov 13, 2013	29.04	29.35	28.97	29.26
677	NYSE	MTRN	Tue, Nov 12, 2013	29.45	29.51	29.10	29.38
676	NYSE	MTRN	Mon, Nov 11, 2013	30.06	30.16	29.30	29.48
675	NYSE	MTRN	Fri, Nov 8, 2013	29.40	30.15	29.13	30.10
674	NYSE	MTRN	Thu, Nov 7, 2013	30.17	30.17	29.30	29.39
673	NYSE	MTRN	Wed, Nov 6, 2013	30.13	30.20	29.86	29.95
672	NYSE	MTRN	Tue, Nov 5, 2013	29.87	30.14	29.63	29.84
671	NYSE	MTRN	Mon, Nov 4, 2013	30.05	30.15	29.77	30.07
670	NYSE	MTRN	Fri, Nov 1, 2013	29.73	30.28	29.43	29.89
669	NYSE	MTRN	Thu, Oct 31, 2013	29.70	30.18	29.15	29.81
668	NYSE	MTRN	Wed, Oct 30, 2013	30.49	30.60	29.52	29.68
667	NYSE	MTRN	Tue, Oct 29, 2013	30.28	30.67	30.09	30.37
666	NYSE	MTRN	Mon, Oct 28, 2013	29.37	30.31	29.37	30.28
665	NYSE	MTRN	Fri, Oct 25, 2013	29.71	29.89	29.36	29.48
664	NYSE	MTRN	Thu, Oct 24, 2013	29.28	29.61	28.70	29.54
663	NYSE	MTRN	Wed, Oct 23, 2013	29.61	29.81	29.20	29.24
662	NYSE	MTRN	Tue, Oct 22, 2013	29.90	30.12	29.47	29.88
661	NYSE	MTRN	Mon, Oct 21, 2013	30.64	30.64	29.72	29.78
660	NYSE	MTRN	Fri, Oct 18, 2013	29.67	30.55	29.59	30.48
659	NYSE	MTRN	Thu, Oct 17, 2013	28.59	29.40	28.53	29.25
658	NYSE	MTRN	Wed, Oct 16, 2013	28.79	28.79	28.24	28.64
657	NYSE	MTRN	Tue, Oct 15, 2013	28.64	28.78	28.37	28.53
656	NYSE	MTRN	Mon, Oct 14, 2013	28.14	28.74	28.14	28.68
655	NYSE	MTRN	Fri, Oct 11, 2013	28.25	28.50	27.98	28.40
654	NYSE	MTRN	Thu, Oct 10, 2013	28.31	28.49	28.15	28.34
653	NYSE	MTRN	Wed, Oct 9, 2013	27.88	28.16	27.70	27.81
652	NYSE	MTRN	Tue, Oct 8, 2013	28.90	28.90	27.55	27.74
651	NYSE	MTRN	Mon, Oct 7, 2013	30.00	30.19	28.55	28.80
650	NYSE	MTRN	Fri, Oct 4, 2013	31.83	32.50	31.83	32.32
649	NYSE	MTRN	Thu, Oct 3, 2013	32.15	32.15	31.46	31.91
648	NYSE	MTRN	Wed, Oct 2, 2013	32.45	32.60	32.05	32.18
647	NYSE	MTRN	Tue, Oct 1, 2013	32.11	32.73	31.95	32.71
646	NYSE	MTRN	Mon, Sep 30, 2013	32.26	32.27	31.54	32.06
645	NYSE	MTRN	Fri, Sep 27, 2013	32.54	33.01	32.25	32.64
644	NYSE	MTRN	Thu, Sep 26, 2013	33.01	33.09	32.43	32.92
643	NYSE	MTRN	Wed, Sep 25, 2013	32.98	33.69	32.72	32.79
642	NYSE	MTRN	Tue, Sep 24, 2013	32.43	33.04	32.10	32.73
641	NYSE	MTRN	Mon, Sep 23, 2013	32.57	32.80	32.22	32.49
640	NYSE	MTRN	Fri, Sep 20, 2013	32.41	32.63	32.36	32.52
639	NYSE	MTRN	Thu, Sep 19, 2013	32.29	32.29	31.76	32.18
638	NYSE	MTRN	Wed, Sep 18, 2013	31.43	32.50	30.88	32.06
637	NYSE	MTRN	Tue, Sep 17, 2013	31.09	31.65	30.84	31.30
636	NYSE	MTRN	Mon, Sep 16, 2013	31.65	31.65	30.56	31.09
635	NYSE	MTRN	Fri, Sep 13, 2013	30.91	31.37	30.80	31.08
634	NYSE	MTRN	Thu, Sep 12, 2013	31.65	31.68	30.34	30.76
633	NYSE	MTRN	Wed, Sep 11, 2013	31.35	31.75	30.90	31.73
632	NYSE	MTRN	Tue, Sep 10, 2013	31.12	31.61	31.08	31.35
631	NYSE	MTRN	Mon, Sep 9, 2013	30.73	31.20	30.73	31.04
630	NYSE	MTRN	Fri, Sep 6, 2013	30.23	31.15	30.16	30.56
629	NYSE	MTRN	Thu, Sep 5, 2013	29.42	30.28	29.24	29.90
628	NYSE	MTRN	Wed, Sep 4, 2013	29.47	29.77	29.25	29.31
627	NYSE	MTRN	Tue, Sep 3, 2013	29.72	30.27	29.17	29.52
626	NYSE	MTRN	Fri, Aug 30, 2013	30.33	30.60	29.25	29.40
625	NYSE	MTRN	Thu, Aug 29, 2013	30.35	31.40	30.17	30.45
624	NYSE	MTRN	Wed, Aug 28, 2013	29.87	30.87	29.72	30.35
623	NYSE	MTRN	Tue, Aug 27, 2013	30.87	31.18	29.64	29.75
622	NYSE	MTRN	Mon, Aug 26, 2013	31.30	31.65	30.97	31.18
621	NYSE	MTRN	Fri, Aug 23, 2013	31.10	31.42	31.00	31.25
620	NYSE	MTRN	Thu, Aug 22, 2013	30.35	31.24	30.35	31.10
619	NYSE	MTRN	Wed, Aug 21, 2013	30.86	31.00	29.85	30.10
618	NYSE	MTRN	Tue, Aug 20, 2013	30.61	31.25	30.30	30.93
617	NYSE	MTRN	Mon, Aug 19, 2013	31.48	31.48	30.61	30.71
616	NYSE	MTRN	Fri, Aug 16, 2013	30.02	31.64	29.70	31.45
615	NYSE	MTRN	Thu, Aug 15, 2013	30.60	30.60	29.85	30.23
614	NYSE	MTRN	Wed, Aug 14, 2013	30.76	31.11	30.55	31.02
613	NYSE	MTRN	Tue, Aug 13, 2013	31.34	31.34	30.65	30.96
612	NYSE	MTRN	Mon, Aug 12, 2013	30.34	31.39	30.24	31.22
611	NYSE	MTRN	Fri, Aug 9, 2013	30.87	31.11	30.23	30.38
610	NYSE	MTRN	Thu, Aug 8, 2013	30.08	30.99	30.08	30.84
609	NYSE	MTRN	Wed, Aug 7, 2013	29.62	30.29	29.62	29.78
608	NYSE	MTRN	Tue, Aug 6, 2013	30.36	30.39	29.59	29.76
607	NYSE	MTRN	Mon, Aug 5, 2013	30.75	30.75	29.92	30.37
606	NYSE	MTRN	Fri, Aug 2, 2013	30.78	31.05	30.54	30.91
605	NYSE	MTRN	Thu, Aug 1, 2013	30.34	31.13	30.34	30.87
604	NYSE	MTRN	Wed, Jul 31, 2013	29.98	30.24	29.69	30.14
603	NYSE	MTRN	Tue, Jul 30, 2013	29.61	29.95	28.91	29.95
602	NYSE	MTRN	Mon, Jul 29, 2013	29.55	29.83	29.07	29.49
601	NYSE	MTRN	Fri, Jul 26, 2013	29.92	29.92	27.09	29.47
600	NYSE	MTRN	Thu, Jul 25, 2013	29.98	30.21	29.67	30.06
599	NYSE	MTRN	Wed, Jul 24, 2013	30.74	30.74	29.53	30.04
598	NYSE	MTRN	Tue, Jul 23, 2013	30.70	30.93	30.42	30.58
597	NYSE	MTRN	Mon, Jul 22, 2013	30.44	30.71	30.34	30.49
596	NYSE	MTRN	Fri, Jul 19, 2013	30.07	30.36	29.71	30.27
595	NYSE	MTRN	Thu, Jul 18, 2013	30.33	30.37	30.02	30.10
594	NYSE	MTRN	Wed, Jul 17, 2013	30.47	30.70	30.18	30.21
593	NYSE	MTRN	Tue, Jul 16, 2013	30.10	30.40	29.43	30.17
592	NYSE	MTRN	Mon, Jul 15, 2013	30.39	30.41	29.77	29.90
591	NYSE	MTRN	Fri, Jul 12, 2013	30.63	30.71	30.11	30.23
590	NYSE	MTRN	Thu, Jul 11, 2013	30.81	30.89	30.43	30.58
589	NYSE	MTRN	Wed, Jul 10, 2013	30.10	30.37	29.51	30.24
588	NYSE	MTRN	Tue, Jul 9, 2013	28.94	30.14	28.72	29.97
587	NYSE	MTRN	Mon, Jul 8, 2013	28.20	28.74	28.01	28.67
586	NYSE	MTRN	Fri, Jul 5, 2013	28.21	28.21	27.33	28.02
585	NYSE	MTRN	Wed, Jul 3, 2013	27.77	27.79	27.29	27.75
584	NYSE	MTRN	Tue, Jul 2, 2013	27.97	28.21	27.19	27.80
583	NYSE	MTRN	Mon, Jul 1, 2013	27.17	28.23	27.17	27.93
582	NYSE	MTRN	Fri, Jun 28, 2013	27.11	27.26	26.63	27.09
581	NYSE	MTRN	Thu, Jun 27, 2013	26.98	27.36	26.80	27.25
580	NYSE	MTRN	Wed, Jun 26, 2013	27.19	27.19	26.42	26.73
579	NYSE	MTRN	Tue, Jun 25, 2013	27.06	27.22	26.65	27.00
578	NYSE	MTRN	Mon, Jun 24, 2013	27.57	27.57	26.41	26.86
577	NYSE	MTRN	Fri, Jun 21, 2013	28.50	28.50	27.80	27.82
576	NYSE	MTRN	Thu, Jun 20, 2013	28.77	28.77	28.19	28.51
575	NYSE	MTRN	Wed, Jun 19, 2013	29.44	29.59	28.98	29.16
574	NYSE	MTRN	Tue, Jun 18, 2013	29.75	29.83	29.28	29.50
573	NYSE	MTRN	Mon, Jun 17, 2013	30.14	30.58	29.47	29.75
572	NYSE	MTRN	Fri, Jun 14, 2013	30.09	30.49	29.57	29.92
571	NYSE	MTRN	Thu, Jun 13, 2013	29.87	30.44	29.87	30.03
570	NYSE	MTRN	Wed, Jun 12, 2013	30.25	30.42	29.56	29.73
569	NYSE	MTRN	Tue, Jun 11, 2013	29.88	30.25	29.70	30.04
568	NYSE	MTRN	Mon, Jun 10, 2013	30.80	30.80	30.09	30.27
567	NYSE	MTRN	Fri, Jun 7, 2013	31.47	31.47	30.44	30.65
566	NYSE	MTRN	Thu, Jun 6, 2013	30.81	31.17	30.41	31.08
565	NYSE	MTRN	Wed, Jun 5, 2013	31.26	31.26	30.60	30.74
564	NYSE	MTRN	Tue, Jun 4, 2013	31.12	31.49	30.32	31.39
563	NYSE	MTRN	Mon, Jun 3, 2013	30.07	31.10	30.00	31.01
562	NYSE	MTRN	Fri, May 31, 2013	29.85	30.46	29.80	29.80
561	NYSE	MTRN	Thu, May 30, 2013	29.73	30.15	29.55	30.09
560	NYSE	MTRN	Wed, May 29, 2013	29.69	29.78	29.38	29.70
559	NYSE	MTRN	Tue, May 28, 2013	29.14	30.12	29.14	29.78
558	NYSE	MTRN	Fri, May 24, 2013	28.12	28.91	28.12	28.67
557	NYSE	MTRN	Thu, May 23, 2013	28.09	28.55	27.88	28.38
556	NYSE	MTRN	Wed, May 22, 2013	28.90	29.70	28.36	28.77
555	NYSE	MTRN	Tue, May 21, 2013	28.22	28.88	28.13	28.87
554	NYSE	MTRN	Mon, May 20, 2013	28.35	28.47	28.10	28.30
553	NYSE	MTRN	Fri, May 17, 2013	28.26	28.45	28.01	28.36
552	NYSE	MTRN	Thu, May 16, 2013	28.16	28.54	27.85	28.03
551	NYSE	MTRN	Wed, May 15, 2013	28.44	28.44	27.96	28.21
550	NYSE	MTRN	Tue, May 14, 2013	28.75	29.14	28.33	28.60
549	NYSE	MTRN	Mon, May 13, 2013	28.97	29.18	28.65	28.84
548	NYSE	MTRN	Fri, May 10, 2013	29.00	29.46	28.64	29.12
547	NYSE	MTRN	Thu, May 9, 2013	28.60	29.03	28.34	29.00
546	NYSE	MTRN	Wed, May 8, 2013	27.95	28.89	27.95	28.72
545	NYSE	MTRN	Tue, May 7, 2013	27.01	28.14	26.50	27.99
544	NYSE	MTRN	Mon, May 6, 2013	25.92	27.00	25.85	26.92
543	NYSE	MTRN	Fri, May 3, 2013	25.50	26.79	25.50	25.97
542	NYSE	MTRN	Thu, May 2, 2013	25.44	25.70	24.70	25.00
541	NYSE	MTRN	Wed, May 1, 2013	26.60	26.60	24.76	25.11
540	NYSE	MTRN	Tue, Apr 30, 2013	25.74	26.59	25.50	26.49
539	NYSE	MTRN	Mon, Apr 29, 2013	26.25	26.25	25.67	25.86
538	NYSE	MTRN	Fri, Apr 26, 2013	27.93	27.93	26.02	26.09
537	NYSE	MTRN	Thu, Apr 25, 2013	27.73	28.67	27.60	28.10
536	NYSE	MTRN	Wed, Apr 24, 2013	26.34	27.84	26.34	27.67
535	NYSE	MTRN	Tue, Apr 23, 2013	26.11	26.43	25.71	26.15
534	NYSE	MTRN	Mon, Apr 22, 2013	25.91	26.13	25.29	25.88
533	NYSE	MTRN	Fri, Apr 19, 2013	25.49	25.91	25.05	25.70
532	NYSE	MTRN	Thu, Apr 18, 2013	25.74	26.05	25.09	25.44
531	NYSE	MTRN	Wed, Apr 17, 2013	25.52	26.01	24.58	25.73
530	NYSE	MTRN	Tue, Apr 16, 2013	25.55	25.87	25.22	25.72
529	NYSE	MTRN	Mon, Apr 15, 2013	26.95	26.95	24.94	25.19
528	NYSE	MTRN	Fri, Apr 12, 2013	27.65	27.67	26.67	26.99
527	NYSE	MTRN	Thu, Apr 11, 2013	28.22	28.41	27.56	27.84
526	NYSE	MTRN	Wed, Apr 10, 2013	27.72	28.47	27.72	28.25
525	NYSE	MTRN	Tue, Apr 9, 2013	27.96	28.49	27.69	27.71
524	NYSE	MTRN	Mon, Apr 8, 2013	27.63	27.92	27.45	27.81
523	NYSE	MTRN	Fri, Apr 5, 2013	27.67	27.79	27.21	27.59
522	NYSE	MTRN	Thu, Apr 4, 2013	28.20	29.15	27.95	28.16
521	NYSE	MTRN	Wed, Apr 3, 2013	28.03	28.37	27.56	27.99
520	NYSE	MTRN	Tue, Apr 2, 2013	28.22	28.50	27.78	28.03
519	NYSE	MTRN	Mon, Apr 1, 2013	28.48	28.65	27.52	27.98
518	NYSE	MTRN	Thu, Mar 28, 2013	29.31	29.31	28.38	28.50
517	NYSE	MTRN	Wed, Mar 27, 2013	28.61	29.34	28.53	29.20
516	NYSE	MTRN	Tue, Mar 26, 2013	28.85	29.08	28.62	28.90
515	NYSE	MTRN	Mon, Mar 25, 2013	28.80	28.80	28.17	28.60
514	NYSE	MTRN	Fri, Mar 22, 2013	28.66	28.77	28.30	28.54
513	NYSE	MTRN	Thu, Mar 21, 2013	28.54	29.00	28.44	28.55
512	NYSE	MTRN	Wed, Mar 20, 2013	28.88	29.06	28.35	28.70
511	NYSE	MTRN	Tue, Mar 19, 2013	28.41	28.71	27.74	28.58
510	NYSE	MTRN	Mon, Mar 18, 2013	28.32	28.80	28.16	28.41
509	NYSE	MTRN	Fri, Mar 15, 2013	28.50	28.92	28.22	28.63
508	NYSE	MTRN	Thu, Mar 14, 2013	28.16	28.47	27.77	28.47
507	NYSE	MTRN	Wed, Mar 13, 2013	28.26	28.29	27.56	27.95
506	NYSE	MTRN	Tue, Mar 12, 2013	28.76	28.76	27.98	28.18
505	NYSE	MTRN	Mon, Mar 11, 2013	29.05	29.07	28.19	28.76
504	NYSE	MTRN	Fri, Mar 8, 2013	28.55	29.26	28.28	29.04
503	NYSE	MTRN	Thu, Mar 7, 2013	28.25	28.35	27.93	28.24
502	NYSE	MTRN	Wed, Mar 6, 2013	27.72	28.48	27.59	28.32
501	NYSE	MTRN	Tue, Mar 5, 2013	27.46	28.62	27.27	27.64
500	NYSE	MTRN	Mon, Mar 4, 2013	26.94	27.35	26.73	27.21
499	NYSE	MTRN	Fri, Mar 1, 2013	27.38	27.38	26.37	27.04
498	NYSE	MTRN	Thu, Feb 28, 2013	29.00	29.28	27.53	27.66
497	NYSE	MTRN	Wed, Feb 27, 2013	27.52	27.88	27.44	27.74
496	NYSE	MTRN	Tue, Feb 26, 2013	27.56	27.71	26.86	27.54
495	NYSE	MTRN	Mon, Feb 25, 2013	28.91	28.97	27.02	27.35
494	NYSE	MTRN	Fri, Feb 22, 2013	28.10	28.77	27.79	28.72
493	NYSE	MTRN	Thu, Feb 21, 2013	28.03	28.35	27.49	27.86
492	NYSE	MTRN	Wed, Feb 20, 2013	29.38	29.40	27.97	28.05
491	NYSE	MTRN	Tue, Feb 19, 2013	29.55	29.61	28.97	29.39
490	NYSE	MTRN	Fri, Feb 15, 2013	29.81	29.81	29.27	29.42
489	NYSE	MTRN	Thu, Feb 14, 2013	28.62	29.51	28.62	29.39
488	NYSE	MTRN	Wed, Feb 13, 2013	28.76	29.13	28.26	28.61
487	NYSE	MTRN	Tue, Feb 12, 2013	28.12	28.81	28.12	28.53
486	NYSE	MTRN	Mon, Feb 11, 2013	28.16	28.16	27.79	28.12
485	NYSE	MTRN	Fri, Feb 8, 2013	27.96	28.50	27.85	28.15
484	NYSE	MTRN	Thu, Feb 7, 2013	28.14	28.14	27.61	27.85
483	NYSE	MTRN	Wed, Feb 6, 2013	27.33	28.27	27.29	28.22
482	NYSE	MTRN	Tue, Feb 5, 2013	27.47	27.82	27.29	27.45
481	NYSE	MTRN	Mon, Feb 4, 2013	27.54	27.63	27.15	27.30
480	NYSE	MTRN	Fri, Feb 1, 2013	27.08	27.96	27.00	27.81
479	NYSE	MTRN	Thu, Jan 31, 2013	26.82	27.32	26.74	26.90
478	NYSE	MTRN	Wed, Jan 30, 2013	27.65	27.75	26.73	26.86
477	NYSE	MTRN	Tue, Jan 29, 2013	26.79	27.71	26.79	27.67
476	NYSE	MTRN	Mon, Jan 28, 2013	26.63	27.03	26.23	26.80
475	NYSE	MTRN	Fri, Jan 25, 2013	27.89	27.89	27.27	27.49
474	NYSE	MTRN	Thu, Jan 24, 2013	27.95	28.25	27.64	27.77
473	NYSE	MTRN	Wed, Jan 23, 2013	28.48	28.54	27.83	27.97
472	NYSE	MTRN	Tue, Jan 22, 2013	28.01	28.69	27.79	28.55
471	NYSE	MTRN	Fri, Jan 18, 2013	27.86	28.18	27.68	28.14
470	NYSE	MTRN	Thu, Jan 17, 2013	28.06	28.21	27.70	27.87
469	NYSE	MTRN	Wed, Jan 16, 2013	28.67	28.77	27.96	27.96
468	NYSE	MTRN	Tue, Jan 15, 2013	28.94	29.13	28.72	28.85
467	NYSE	MTRN	Mon, Jan 14, 2013	27.37	28.88	27.14	28.83
466	NYSE	MTRN	Fri, Jan 11, 2013	27.46	27.46	26.73	27.26
465	NYSE	MTRN	Thu, Jan 10, 2013	27.30	27.47	26.92	27.39
464	NYSE	MTRN	Wed, Jan 9, 2013	26.79	27.17	26.72	27.03
463	NYSE	MTRN	Tue, Jan 8, 2013	27.36	27.52	26.40	26.60
462	NYSE	MTRN	Mon, Jan 7, 2013	27.13	27.78	26.86	27.45
461	NYSE	MTRN	Fri, Jan 4, 2013	27.22	27.42	26.87	27.35
460	NYSE	MTRN	Thu, Jan 3, 2013	26.70	27.32	26.60	27.07
459	NYSE	MTRN	Wed, Jan 2, 2013	26.54	26.87	26.20	26.69
458	NYSE	MTRN	Mon, Dec 31, 2012	25.19	25.93	25.11	25.78
457	NYSE	MTRN	Fri, Dec 28, 2012	25.20	25.50	24.77	25.20
456	NYSE	MTRN	Thu, Dec 27, 2012	25.40	25.50	25.00	25.36
455	NYSE	MTRN	Wed, Dec 26, 2012	25.51	25.81	25.22	25.35
454	NYSE	MTRN	Mon, Dec 24, 2012	25.32	25.45	25.04	25.45
453	NYSE	MTRN	Fri, Dec 21, 2012	25.11	25.47	23.86	25.44
452	NYSE	MTRN	Thu, Dec 20, 2012	23.84	24.95	23.79	24.86
451	NYSE	MTRN	Wed, Dec 19, 2012	23.33	23.86	23.11	23.79
450	NYSE	MTRN	Tue, Dec 18, 2012	22.32	23.37	22.12	23.31
449	NYSE	MTRN	Mon, Dec 17, 2012	22.21	22.41	22.01	22.35
448	NYSE	MTRN	Fri, Dec 14, 2012	21.87	22.37	21.87	22.12
447	NYSE	MTRN	Thu, Dec 13, 2012	21.63	22.10	21.58	21.88
446	NYSE	MTRN	Wed, Dec 12, 2012	21.57	21.96	21.28	21.58
445	NYSE	MTRN	Tue, Dec 11, 2012	21.61	21.70	20.65	21.53
444	NYSE	MTRN	Mon, Dec 10, 2012	21.03	21.65	20.88	21.57
443	NYSE	MTRN	Fri, Dec 7, 2012	20.95	21.05	20.59	21.00
442	NYSE	MTRN	Thu, Dec 6, 2012	20.82	20.98	20.64	20.80
441	NYSE	MTRN	Wed, Dec 5, 2012	20.93	21.25	20.77	20.90
440	NYSE	MTRN	Tue, Dec 4, 2012	20.01	21.00	20.01	20.92
439	NYSE	MTRN	Mon, Dec 3, 2012	20.65	20.67	19.87	20.03
438	NYSE	MTRN	Fri, Nov 30, 2012	20.62	20.73	20.48	20.50
437	NYSE	MTRN	Thu, Nov 29, 2012	20.33	20.73	19.97	20.59
436	NYSE	MTRN	Wed, Nov 28, 2012	19.76	20.27	19.70	20.12
435	NYSE	MTRN	Tue, Nov 27, 2012	20.12	20.54	19.93	19.97
434	NYSE	MTRN	Mon, Nov 26, 2012	19.98	20.26	19.89	20.18
433	NYSE	MTRN	Fri, Nov 23, 2012	19.94	20.28	19.83	20.10
432	NYSE	MTRN	Wed, Nov 21, 2012	19.73	19.88	19.48	19.84
431	NYSE	MTRN	Tue, Nov 20, 2012	19.53	19.79	19.35	19.73
430	NYSE	MTRN	Mon, Nov 19, 2012	19.82	20.08	19.40	19.66
429	NYSE	MTRN	Fri, Nov 16, 2012	19.14	19.80	18.84	19.47
428	NYSE	MTRN	Thu, Nov 15, 2012	19.97	20.07	18.99	19.22
427	NYSE	MTRN	Wed, Nov 14, 2012	20.44	20.49	19.72	19.83
426	NYSE	MTRN	Tue, Nov 13, 2012	20.75	21.20	20.38	20.45
425	NYSE	MTRN	Mon, Nov 12, 2012	20.67	21.22	20.45	21.04
424	NYSE	MTRN	Fri, Nov 9, 2012	20.07	20.90	20.01	20.54
423	NYSE	MTRN	Thu, Nov 8, 2012	20.87	20.98	20.22	20.24
422	NYSE	MTRN	Wed, Nov 7, 2012	21.05	21.05	20.31	20.78
421	NYSE	MTRN	Tue, Nov 6, 2012	21.34	21.52	21.01	21.28
420	NYSE	MTRN	Mon, Nov 5, 2012	21.14	21.65	21.09	21.14
419	NYSE	MTRN	Fri, Nov 2, 2012	21.69	21.69	21.02	21.32
418	NYSE	MTRN	Thu, Nov 1, 2012	21.28	21.66	21.12	21.49
417	NYSE	MTRN	Wed, Oct 31, 2012	21.60	21.75	20.88	20.95
416	NYSE	MTRN	Fri, Oct 26, 2012	21.40	21.71	21.26	21.41
415	NYSE	MTRN	Thu, Oct 25, 2012	20.78	21.63	20.50	21.47
414	NYSE	MTRN	Wed, Oct 24, 2012	23.17	23.17	21.93	21.99
413	NYSE	MTRN	Tue, Oct 23, 2012	23.59	23.62	22.79	22.93
412	NYSE	MTRN	Mon, Oct 22, 2012	23.87	24.10	23.63	23.95
411	NYSE	MTRN	Fri, Oct 19, 2012	23.88	23.96	23.60	23.87
410	NYSE	MTRN	Thu, Oct 18, 2012	23.49	24.14	23.49	24.07
409	NYSE	MTRN	Wed, Oct 17, 2012	23.40	23.84	22.86	23.67
408	NYSE	MTRN	Tue, Oct 16, 2012	23.25	23.25	22.82	23.23
407	NYSE	MTRN	Mon, Oct 15, 2012	23.25	23.25	22.61	23.23
406	NYSE	MTRN	Fri, Oct 12, 2012	23.73	23.79	23.06	23.25
405	NYSE	MTRN	Thu, Oct 11, 2012	23.99	24.05	23.62	23.78
404	NYSE	MTRN	Wed, Oct 10, 2012	23.85	23.93	23.44	23.73
403	NYSE	MTRN	Tue, Oct 9, 2012	23.89	24.28	23.60	23.82
402	NYSE	MTRN	Mon, Oct 8, 2012	23.53	24.23	23.45	23.91
401	NYSE	MTRN	Fri, Oct 5, 2012	24.13	24.46	23.69	23.80
400	NYSE	MTRN	Thu, Oct 4, 2012	23.69	24.44	23.47	24.01
399	NYSE	MTRN	Wed, Oct 3, 2012	24.20	24.34	23.10	23.46
398	NYSE	MTRN	Tue, Oct 2, 2012	24.21	24.34	23.90	24.17
397	NYSE	MTRN	Mon, Oct 1, 2012	24.09	24.58	23.92	24.09
396	NYSE	MTRN	Fri, Sep 28, 2012	23.91	24.10	23.75	23.80
395	NYSE	MTRN	Thu, Sep 27, 2012	24.01	24.21	23.61	24.05
394	NYSE	MTRN	Wed, Sep 26, 2012	23.82	24.30	23.66	24.00
393	NYSE	MTRN	Tue, Sep 25, 2012	24.28	24.50	23.74	23.75
392	NYSE	MTRN	Mon, Sep 24, 2012	23.90	24.48	23.67	24.15
391	NYSE	MTRN	Fri, Sep 21, 2012	24.33	24.60	23.49	23.63
390	NYSE	MTRN	Thu, Sep 20, 2012	23.50	24.01	23.02	23.94
389	NYSE	MTRN	Wed, Sep 19, 2012	24.02	24.08	23.52	23.72
388	NYSE	MTRN	Tue, Sep 18, 2012	24.00	24.27	23.65	24.03
387	NYSE	MTRN	Mon, Sep 17, 2012	24.93	24.97	23.93	24.10
386	NYSE	MTRN	Fri, Sep 14, 2012	24.80	25.57	24.80	25.15
385	NYSE	MTRN	Thu, Sep 13, 2012	23.72	25.00	23.20	24.61
384	NYSE	MTRN	Wed, Sep 12, 2012	23.62	23.86	23.04	23.68
383	NYSE	MTRN	Tue, Sep 11, 2012	23.30	23.99	23.30	23.45
382	NYSE	MTRN	Mon, Sep 10, 2012	23.20	23.99	23.20	23.39
381	NYSE	MTRN	Fri, Sep 7, 2012	22.43	23.55	22.36	23.36
380	NYSE	MTRN	Thu, Sep 6, 2012	21.40	22.50	21.36	22.25
379	NYSE	MTRN	Wed, Sep 5, 2012	21.46	21.58	21.07	21.22
378	NYSE	MTRN	Tue, Sep 4, 2012	21.31	21.50	20.88	21.36
377	NYSE	MTRN	Fri, Aug 31, 2012	21.36	21.44	20.86	21.24
376	NYSE	MTRN	Thu, Aug 30, 2012	20.95	21.21	20.86	21.09
375	NYSE	MTRN	Wed, Aug 29, 2012	21.02	21.26	20.66	21.11
374	NYSE	MTRN	Tue, Aug 28, 2012	20.93	21.10	20.77	21.02
373	NYSE	MTRN	Mon, Aug 27, 2012	21.17	21.20	20.90	20.99
372	NYSE	MTRN	Fri, Aug 24, 2012	20.90	21.31	20.90	21.10
371	NYSE	MTRN	Thu, Aug 23, 2012	21.07	21.10	20.90	21.02
370	NYSE	MTRN	Wed, Aug 22, 2012	20.92	21.38	20.83	21.14
369	NYSE	MTRN	Tue, Aug 21, 2012	21.00	21.53	20.61	21.06
368	NYSE	MTRN	Mon, Aug 20, 2012	20.43	20.98	20.31	20.85
367	NYSE	MTRN	Fri, Aug 17, 2012	20.47	20.72	20.11	20.56
366	NYSE	MTRN	Thu, Aug 16, 2012	19.90	20.58	19.79	20.49
365	NYSE	MTRN	Wed, Aug 15, 2012	19.75	20.00	19.72	19.94
364	NYSE	MTRN	Tue, Aug 14, 2012	20.00	20.20	19.66	19.77
363	NYSE	MTRN	Mon, Aug 13, 2012	20.16	20.26	19.43	19.83
362	NYSE	MTRN	Fri, Aug 10, 2012	19.90	20.29	19.75	20.21
361	NYSE	MTRN	Thu, Aug 9, 2012	19.83	20.36	19.69	20.01
360	NYSE	MTRN	Wed, Aug 8, 2012	19.89	20.25	19.72	19.92
359	NYSE	MTRN	Tue, Aug 7, 2012	20.20	20.41	19.79	19.96
358	NYSE	MTRN	Mon, Aug 6, 2012	20.07	20.40	19.80	19.98
357	NYSE	MTRN	Fri, Aug 3, 2012	19.62	20.05	19.42	19.99
356	NYSE	MTRN	Thu, Aug 2, 2012	19.42	20.08	18.88	19.04
355	NYSE	MTRN	Wed, Aug 1, 2012	19.85	19.96	19.44	19.55
354	NYSE	MTRN	Tue, Jul 31, 2012	19.26	19.92	19.17	19.63
353	NYSE	MTRN	Mon, Jul 30, 2012	20.07	20.07	19.01	19.38
352	NYSE	MTRN	Fri, Jul 27, 2012	17.59	20.24	17.59	20.13
351	NYSE	MTRN	Thu, Jul 26, 2012	20.01	20.16	19.55	19.77
350	NYSE	MTRN	Wed, Jul 25, 2012	19.60	19.84	19.16	19.52
349	NYSE	MTRN	Tue, Jul 24, 2012	19.76	19.76	19.10	19.42
348	NYSE	MTRN	Mon, Jul 23, 2012	19.57	19.82	19.55	19.62
347	NYSE	MTRN	Fri, Jul 20, 2012	19.57	20.31	19.57	20.05
346	NYSE	MTRN	Thu, Jul 19, 2012	20.03	20.22	19.62	19.84
345	NYSE	MTRN	Wed, Jul 18, 2012	19.64	20.39	19.55	19.92
344	NYSE	MTRN	Tue, Jul 17, 2012	20.03	20.23	19.56	19.64
343	NYSE	MTRN	Mon, Jul 16, 2012	20.11	20.15	19.72	19.91
342	NYSE	MTRN	Fri, Jul 13, 2012	19.84	20.35	19.73	20.20
341	NYSE	MTRN	Thu, Jul 12, 2012	19.77	20.13	18.90	19.72
340	NYSE	MTRN	Wed, Jul 11, 2012	20.23	20.31	19.62	19.89
339	NYSE	MTRN	Tue, Jul 10, 2012	21.69	21.77	20.00	20.22
338	NYSE	MTRN	Mon, Jul 9, 2012	21.76	21.94	21.38	21.43
337	NYSE	MTRN	Fri, Jul 6, 2012	22.31	22.54	21.87	22.01
336	NYSE	MTRN	Thu, Jul 5, 2012	22.76	22.97	22.58	22.68
335	NYSE	MTRN	Tue, Jul 3, 2012	22.53	23.16	22.53	22.86
334	NYSE	MTRN	Mon, Jul 2, 2012	23.04	23.04	22.36	22.55
333	NYSE	MTRN	Fri, Jun 29, 2012	22.53	23.32	22.53	23.03
332	NYSE	MTRN	Thu, Jun 28, 2012	21.42	22.04	21.37	21.95
331	NYSE	MTRN	Wed, Jun 27, 2012	21.12	21.80	21.04	21.70
330	NYSE	MTRN	Tue, Jun 26, 2012	20.98	21.11	20.37	20.95
329	NYSE	MTRN	Mon, Jun 25, 2012	21.50	21.50	20.94	21.00
328	NYSE	MTRN	Fri, Jun 22, 2012	21.92	22.20	21.46	21.99
327	NYSE	MTRN	Thu, Jun 21, 2012	23.02	23.02	21.67	21.73
326	NYSE	MTRN	Wed, Jun 20, 2012	23.65	23.78	22.87	23.07
325	NYSE	MTRN	Tue, Jun 19, 2012	22.27	23.81	22.27	23.63
324	NYSE	MTRN	Mon, Jun 18, 2012	22.30	22.44	22.03	22.09
323	NYSE	MTRN	Fri, Jun 15, 2012	22.39	23.01	22.32	22.46
322	NYSE	MTRN	Thu, Jun 14, 2012	22.19	22.36	21.89	22.35
321	NYSE	MTRN	Wed, Jun 13, 2012	22.38	22.96	21.92	22.12
320	NYSE	MTRN	Tue, Jun 12, 2012	21.80	22.62	21.62	22.50
319	NYSE	MTRN	Mon, Jun 11, 2012	22.75	22.89	21.47	21.65
318	NYSE	MTRN	Fri, Jun 8, 2012	22.10	22.40	21.72	22.35
317	NYSE	MTRN	Thu, Jun 7, 2012	22.79	23.45	22.18	22.23
316	NYSE	MTRN	Wed, Jun 6, 2012	21.85	22.44	21.71	22.42
315	NYSE	MTRN	Tue, Jun 5, 2012	20.63	21.51	20.63	21.49
314	NYSE	MTRN	Mon, Jun 4, 2012	21.28	21.41	20.41	20.83
313	NYSE	MTRN	Fri, Jun 1, 2012	21.63	21.67	20.74	21.24
312	NYSE	MTRN	Thu, May 31, 2012	22.70	22.81	22.00	22.09
311	NYSE	MTRN	Wed, May 30, 2012	23.11	23.17	22.67	22.73
310	NYSE	MTRN	Tue, May 29, 2012	23.17	23.90	23.03	23.52
309	NYSE	MTRN	Fri, May 25, 2012	23.01	23.19	22.62	22.85
308	NYSE	MTRN	Thu, May 24, 2012	23.14	23.39	22.47	23.07
307	NYSE	MTRN	Wed, May 23, 2012	22.55	23.15	22.30	23.10
306	NYSE	MTRN	Tue, May 22, 2012	23.34	23.51	22.67	22.89
305	NYSE	MTRN	Mon, May 21, 2012	23.14	23.61	22.99	23.40
304	NYSE	MTRN	Fri, May 18, 2012	23.06	23.46	22.83	23.11
303	NYSE	MTRN	Thu, May 17, 2012	23.49	23.60	22.97	23.08
302	NYSE	MTRN	Wed, May 16, 2012	23.97	24.21	23.39	23.42
301	NYSE	MTRN	Tue, May 15, 2012	24.00	24.25	23.76	23.98
300	NYSE	MTRN	Mon, May 14, 2012	23.82	24.18	23.82	24.00
299	NYSE	MTRN	Fri, May 11, 2012	23.90	24.60	23.79	24.13
298	NYSE	MTRN	Thu, May 10, 2012	24.31	24.46	23.85	24.00
297	NYSE	MTRN	Wed, May 9, 2012	23.65	24.38	23.65	24.00
296	NYSE	MTRN	Tue, May 8, 2012	23.27	24.17	23.16	24.01
295	NYSE	MTRN	Mon, May 7, 2012	23.74	23.92	23.35	23.55
294	NYSE	MTRN	Fri, May 4, 2012	24.11	24.30	23.57	23.83
293	NYSE	MTRN	Thu, May 3, 2012	24.45	24.67	24.11	24.32
292	NYSE	MTRN	Wed, May 2, 2012	24.61	24.91	24.11	24.50
291	NYSE	MTRN	Tue, May 1, 2012	24.73	25.66	24.60	24.63
290	NYSE	MTRN	Mon, Apr 30, 2012	24.99	24.99	24.18	24.71
289	NYSE	MTRN	Fri, Apr 27, 2012	25.53	25.53	24.57	25.15
288	NYSE	MTRN	Thu, Apr 26, 2012	25.57	25.98	25.09	25.60
287	NYSE	MTRN	Wed, Apr 25, 2012	26.09	26.17	25.57	25.79
286	NYSE	MTRN	Tue, Apr 24, 2012	25.43	25.93	25.18	25.58
285	NYSE	MTRN	Mon, Apr 23, 2012	25.09	25.59	24.58	25.40
284	NYSE	MTRN	Fri, Apr 20, 2012	26.39	26.41	25.56	25.73
283	NYSE	MTRN	Thu, Apr 19, 2012	26.25	26.78	25.69	25.97
282	NYSE	MTRN	Wed, Apr 18, 2012	26.71	26.94	26.22	26.25
281	NYSE	MTRN	Tue, Apr 17, 2012	26.54	27.87	26.54	26.97
280	NYSE	MTRN	Mon, Apr 16, 2012	26.45	26.79	25.67	26.22
279	NYSE	MTRN	Fri, Apr 13, 2012	26.83	26.83	26.04	26.24
278	NYSE	MTRN	Thu, Apr 12, 2012	26.13	27.47	26.06	27.08
277	NYSE	MTRN	Wed, Apr 11, 2012	26.06	26.39	25.72	26.13
276	NYSE	MTRN	Tue, Apr 10, 2012	25.99	26.08	25.10	25.80
275	NYSE	MTRN	Mon, Apr 9, 2012	26.02	26.48	25.86	26.06
274	NYSE	MTRN	Thu, Apr 5, 2012	27.06	27.39	26.34	26.78
273	NYSE	MTRN	Wed, Apr 4, 2012	27.63	27.99	26.65	27.18
272	NYSE	MTRN	Tue, Apr 3, 2012	28.94	28.94	27.80	28.18
271	NYSE	MTRN	Mon, Apr 2, 2012	28.58	29.37	28.49	29.00
270	NYSE	MTRN	Fri, Mar 30, 2012	28.77	29.10	28.65	28.73
269	NYSE	MTRN	Thu, Mar 29, 2012	27.79	28.61	27.70	28.40
268	NYSE	MTRN	Wed, Mar 28, 2012	28.09	28.15	27.24	28.13
267	NYSE	MTRN	Tue, Mar 27, 2012	28.64	28.88	28.14	28.15
266	NYSE	MTRN	Mon, Mar 26, 2012	28.88	29.03	28.33	28.65
265	NYSE	MTRN	Fri, Mar 23, 2012	27.45	28.50	27.39	28.28
264	NYSE	MTRN	Thu, Mar 22, 2012	27.75	28.00	26.69	27.40
263	NYSE	MTRN	Wed, Mar 21, 2012	28.42	28.85	27.85	28.24
262	NYSE	MTRN	Tue, Mar 20, 2012	28.19	28.49	27.76	28.26
261	NYSE	MTRN	Mon, Mar 19, 2012	27.79	29.27	27.72	28.69
260	NYSE	MTRN	Fri, Mar 16, 2012	27.96	28.29	27.58	27.77
259	NYSE	MTRN	Thu, Mar 15, 2012	27.72	28.03	27.17	27.88
258	NYSE	MTRN	Wed, Mar 14, 2012	27.97	28.15	27.08	27.60
257	NYSE	MTRN	Tue, Mar 13, 2012	27.66	28.28	27.53	28.15
256	NYSE	MTRN	Mon, Mar 12, 2012	27.71	28.08	27.21	27.31
255	NYSE	MTRN	Fri, Mar 9, 2012	27.06	28.75	27.06	27.77
254	NYSE	MTRN	Thu, Mar 8, 2012	26.50	27.15	26.23	27.12
253	NYSE	MTRN	Wed, Mar 7, 2012	26.50	26.64	25.84	26.11
252	NYSE	MTRN	Tue, Mar 6, 2012	27.09	27.35	26.02	26.38
251	NYSE	MTRN	Mon, Mar 5, 2012	28.08	28.30	27.45	27.80
250	NYSE	MTRN	Fri, Mar 2, 2012	29.38	29.56	27.98	28.28
249	NYSE	MTRN	Thu, Mar 1, 2012	30.34	30.41	29.39	29.45
248	NYSE	MTRN	Wed, Feb 29, 2012	30.53	30.98	29.33	29.35
247	NYSE	MTRN	Tue, Feb 28, 2012	31.03	31.69	30.22	30.53
246	NYSE	MTRN	Mon, Feb 27, 2012	31.40	31.40	29.61	30.93
245	NYSE	MTRN	Fri, Feb 24, 2012	31.40	31.80	31.27	31.59
244	NYSE	MTRN	Thu, Feb 23, 2012	31.43	31.57	30.95	31.40
243	NYSE	MTRN	Wed, Feb 22, 2012	31.61	32.31	31.26	31.38
242	NYSE	MTRN	Tue, Feb 21, 2012	31.25	32.53	30.98	31.79
241	NYSE	MTRN	Fri, Feb 17, 2012	31.47	31.48	30.83	31.02
240	NYSE	MTRN	Thu, Feb 16, 2012	29.51	31.41	29.51	31.38
239	NYSE	MTRN	Wed, Feb 15, 2012	30.38	30.49	29.19	29.61
238	NYSE	MTRN	Tue, Feb 14, 2012	30.15	30.22	29.51	30.17
237	NYSE	MTRN	Mon, Feb 13, 2012	30.08	30.48	29.65	30.30
236	NYSE	MTRN	Fri, Feb 10, 2012	29.82	30.32	29.16	29.61
235	NYSE	MTRN	Thu, Feb 9, 2012	31.54	31.54	30.13	30.50
234	NYSE	MTRN	Wed, Feb 8, 2012	30.79	31.92	29.02	31.29
233	NYSE	MTRN	Tue, Feb 7, 2012	32.05	32.63	31.64	31.88
232	NYSE	MTRN	Mon, Feb 6, 2012	31.80	32.23	31.59	32.04
231	NYSE	MTRN	Fri, Feb 3, 2012	31.75	32.91	31.75	32.16
230	NYSE	MTRN	Thu, Feb 2, 2012	31.38	31.52	30.53	31.04
229	NYSE	MTRN	Wed, Feb 1, 2012	29.91	31.47	29.45	31.34
228	NYSE	MTRN	Tue, Jan 31, 2012	29.19	29.93	28.42	29.41
227	NYSE	MTRN	Mon, Jan 30, 2012	28.63	29.28	28.55	28.83
226	NYSE	MTRN	Fri, Jan 27, 2012	28.78	29.26	28.51	29.05
225	NYSE	MTRN	Thu, Jan 26, 2012	29.39	29.71	28.54	29.05
224	NYSE	MTRN	Wed, Jan 25, 2012	27.64	29.32	27.40	29.12
223	NYSE	MTRN	Tue, Jan 24, 2012	26.93	27.94	26.56	27.76
222	NYSE	MTRN	Mon, Jan 23, 2012	27.01	27.80	26.49	27.38
221	NYSE	MTRN	Fri, Jan 20, 2012	26.78	27.08	26.28	26.88
220	NYSE	MTRN	Thu, Jan 19, 2012	26.69	27.02	26.16	26.91
219	NYSE	MTRN	Wed, Jan 18, 2012	25.70	26.72	25.70	26.59
218	NYSE	MTRN	Tue, Jan 17, 2012	26.35	26.50	25.35	25.68
217	NYSE	MTRN	Fri, Jan 13, 2012	26.53	26.60	25.63	26.07
216	NYSE	MTRN	Thu, Jan 12, 2012	26.78	27.19	26.27	27.00
215	NYSE	MTRN	Wed, Jan 11, 2012	26.98	26.98	26.20	26.73
214	NYSE	MTRN	Tue, Jan 10, 2012	26.21	27.39	26.11	26.78
213	NYSE	MTRN	Mon, Jan 9, 2012	25.70	25.94	25.26	25.68
212	NYSE	MTRN	Fri, Jan 6, 2012	25.28	26.05	24.77	25.47
211	NYSE	MTRN	Thu, Jan 5, 2012	25.64	25.64	24.82	25.38
210	NYSE	MTRN	Wed, Jan 4, 2012	26.02	26.43	25.45	25.84
209	NYSE	MTRN	Tue, Jan 3, 2012	25.27	26.62	25.27	26.33
208	NYSE	MTRN	Fri, Dec 30, 2011	24.17	24.80	24.17	24.28
207	NYSE	MTRN	Thu, Dec 29, 2011	24.10	24.53	23.87	24.25
206	NYSE	MTRN	Wed, Dec 28, 2011	24.84	24.86	23.61	23.98
205	NYSE	MTRN	Tue, Dec 27, 2011	24.98	25.42	24.83	24.98
204	NYSE	MTRN	Fri, Dec 23, 2011	25.45	25.45	24.69	25.03
203	NYSE	MTRN	Thu, Dec 22, 2011	25.14	25.73	24.63	25.33
202	NYSE	MTRN	Wed, Dec 21, 2011	25.07	25.17	24.20	25.03
201	NYSE	MTRN	Tue, Dec 20, 2011	23.56	25.34	23.56	25.30
200	NYSE	MTRN	Mon, Dec 19, 2011	23.73	23.76	22.67	22.81
199	NYSE	MTRN	Fri, Dec 16, 2011	24.20	24.50	23.39	23.51
198	NYSE	MTRN	Thu, Dec 15, 2011	23.68	24.20	23.12	23.91
197	NYSE	MTRN	Wed, Dec 14, 2011	23.43	23.85	22.97	23.04
196	NYSE	MTRN	Tue, Dec 13, 2011	24.89	24.89	23.62	23.65
195	NYSE	MTRN	Mon, Dec 12, 2011	25.18	25.18	24.17	24.52
194	NYSE	MTRN	Fri, Dec 9, 2011	23.96	26.12	23.96	25.76
193	NYSE	MTRN	Thu, Dec 8, 2011	24.41	24.79	23.73	23.82
192	NYSE	MTRN	Wed, Dec 7, 2011	24.70	25.01	24.02	24.81
191	NYSE	MTRN	Tue, Dec 6, 2011	24.90	25.60	24.37	24.95
190	NYSE	MTRN	Mon, Dec 5, 2011	24.92	25.83	24.62	24.93
189	NYSE	MTRN	Fri, Dec 2, 2011	24.61	25.14	24.24	24.40
188	NYSE	MTRN	Thu, Dec 1, 2011	24.43	24.60	23.71	24.13
187	NYSE	MTRN	Wed, Nov 30, 2011	23.10	24.60	22.80	24.59
186	NYSE	MTRN	Tue, Nov 29, 2011	21.59	22.16	21.59	21.93
185	NYSE	MTRN	Mon, Nov 28, 2011	20.56	21.41	20.56	21.21
184	NYSE	MTRN	Fri, Nov 25, 2011	19.71	20.20	19.53	19.67
183	NYSE	MTRN	Wed, Nov 23, 2011	20.87	20.88	19.85	19.89
182	NYSE	MTRN	Tue, Nov 22, 2011	21.77	21.91	20.79	21.12
181	NYSE	MTRN	Mon, Nov 21, 2011	22.91	22.95	21.27	21.63
180	NYSE	MTRN	Fri, Nov 18, 2011	23.76	23.80	23.27	23.51
179	NYSE	MTRN	Thu, Nov 17, 2011	23.93	24.40	23.25	23.66
178	NYSE	MTRN	Wed, Nov 16, 2011	24.80	25.26	23.91	24.03
177	NYSE	MTRN	Tue, Nov 15, 2011	24.48	25.35	24.04	25.17
176	NYSE	MTRN	Mon, Nov 14, 2011	24.94	25.23	24.30	24.58
175	NYSE	MTRN	Fri, Nov 11, 2011	24.29	25.56	24.27	25.00
174	NYSE	MTRN	Thu, Nov 10, 2011	24.12	24.39	23.53	23.94
173	NYSE	MTRN	Wed, Nov 9, 2011	24.39	24.76	23.40	23.65
172	NYSE	MTRN	Tue, Nov 8, 2011	25.66	25.66	24.58	25.29
171	NYSE	MTRN	Mon, Nov 7, 2011	25.68	25.88	24.26	25.27
170	NYSE	MTRN	Fri, Nov 4, 2011	26.07	26.22	25.25	25.69
169	NYSE	MTRN	Thu, Nov 3, 2011	25.89	26.58	24.99	26.40
168	NYSE	MTRN	Wed, Nov 2, 2011	25.80	25.96	24.84	25.58
167	NYSE	MTRN	Tue, Nov 1, 2011	24.92	25.83	24.52	25.35
166	NYSE	MTRN	Mon, Oct 31, 2011	28.17	28.45	26.19	26.44
165	NYSE	MTRN	Fri, Oct 28, 2011	27.67	30.15	27.67	28.81
164	NYSE	MTRN	Thu, Oct 27, 2011	25.98	28.68	24.60	28.56
163	NYSE	MTRN	Wed, Oct 26, 2011	26.31	26.78	25.62	26.57
162	NYSE	MTRN	Tue, Oct 25, 2011	27.10	27.10	25.69	25.77
161	NYSE	MTRN	Mon, Oct 24, 2011	25.87	27.61	25.78	27.43
160	NYSE	MTRN	Fri, Oct 21, 2011	25.98	26.27	25.31	25.60
159	NYSE	MTRN	Thu, Oct 20, 2011	25.83	26.03	24.05	25.36
158	NYSE	MTRN	Wed, Oct 19, 2011	27.54	27.54	25.50	25.86
157	NYSE	MTRN	Tue, Oct 18, 2011	25.79	27.84	25.41	27.66
156	NYSE	MTRN	Mon, Oct 17, 2011	27.35	27.35	25.74	26.01
155	NYSE	MTRN	Fri, Oct 14, 2011	27.02	27.58	26.90	27.47
154	NYSE	MTRN	Thu, Oct 13, 2011	26.30	26.87	25.72	26.83
153	NYSE	MTRN	Wed, Oct 12, 2011	25.97	26.94	25.97	26.44
152	NYSE	MTRN	Tue, Oct 11, 2011	24.63	26.15	24.46	25.78
151	NYSE	MTRN	Mon, Oct 10, 2011	25.00	25.12	24.22	24.91
150	NYSE	MTRN	Fri, Oct 7, 2011	24.72	24.97	24.19	24.67
149	NYSE	MTRN	Thu, Oct 6, 2011	23.30	24.72	22.76	24.54
148	NYSE	MTRN	Wed, Oct 5, 2011	23.76	24.70	22.61	23.28
147	NYSE	MTRN	Tue, Oct 4, 2011	20.37	23.65	19.82	23.51
146	NYSE	MTRN	Mon, Oct 3, 2011	22.60	23.85	20.52	20.53
145	NYSE	MTRN	Fri, Sep 30, 2011	22.65	23.42	22.44	22.68
144	NYSE	MTRN	Thu, Sep 29, 2011	22.95	23.61	22.20	23.27
143	NYSE	MTRN	Wed, Sep 28, 2011	24.12	24.12	22.04	22.23
142	NYSE	MTRN	Tue, Sep 27, 2011	23.12	25.10	23.12	24.08
141	NYSE	MTRN	Mon, Sep 26, 2011	22.60	23.12	21.72	23.08
140	NYSE	MTRN	Fri, Sep 23, 2011	21.51	22.99	21.11	22.34
139	NYSE	MTRN	Thu, Sep 22, 2011	22.57	23.24	21.47	21.96
138	NYSE	MTRN	Wed, Sep 21, 2011	24.53	25.17	23.46	23.53
137	NYSE	MTRN	Tue, Sep 20, 2011	25.72	26.09	24.41	24.50
136	NYSE	MTRN	Mon, Sep 19, 2011	25.65	25.70	24.60	25.59
135	NYSE	MTRN	Fri, Sep 16, 2011	27.55	27.57	26.10	26.14
134	NYSE	MTRN	Thu, Sep 15, 2011	26.86	27.38	26.05	27.31
133	NYSE	MTRN	Wed, Sep 14, 2011	26.30	27.22	25.03	26.64
132	NYSE	MTRN	Tue, Sep 13, 2011	26.18	26.53	25.51	26.04
131	NYSE	MTRN	Mon, Sep 12, 2011	25.84	27.04	25.11	26.07
130	NYSE	MTRN	Fri, Sep 9, 2011	27.06	27.69	25.57	26.39
129	NYSE	MTRN	Thu, Sep 8, 2011	27.38	28.21	27.33	27.56
128	NYSE	MTRN	Wed, Sep 7, 2011	28.00	28.66	27.47	27.75
127	NYSE	MTRN	Tue, Sep 6, 2011	26.51	27.54	25.55	27.44
126	NYSE	MTRN	Fri, Sep 2, 2011	27.65	28.95	27.46	27.67
125	NYSE	MTRN	Thu, Sep 1, 2011	28.69	29.03	27.76	28.03
124	NYSE	MTRN	Wed, Aug 31, 2011	28.93	28.98	28.16	28.70
123	NYSE	MTRN	Tue, Aug 30, 2011	28.15	28.71	27.78	28.60
122	NYSE	MTRN	Mon, Aug 29, 2011	28.39	28.44	27.69	28.35
121	NYSE	MTRN	Fri, Aug 26, 2011	26.47	28.01	26.01	27.90
120	NYSE	MTRN	Thu, Aug 25, 2011	28.32	28.32	26.58	26.61
119	NYSE	MTRN	Wed, Aug 24, 2011	27.28	28.07	27.06	28.04
118	NYSE	MTRN	Tue, Aug 23, 2011	26.81	27.50	25.79	27.45
117	NYSE	MTRN	Mon, Aug 22, 2011	27.52	28.00	26.00	26.50
116	NYSE	MTRN	Fri, Aug 19, 2011	27.06	28.62	26.51	26.56
115	NYSE	MTRN	Thu, Aug 18, 2011	28.80	28.99	27.37	27.76
114	NYSE	MTRN	Wed, Aug 17, 2011	30.07	30.50	29.31	29.80
113	NYSE	MTRN	Tue, Aug 16, 2011	31.30	31.46	29.85	29.96
112	NYSE	MTRN	Mon, Aug 15, 2011	30.87	31.92	30.68	31.88
111	NYSE	MTRN	Fri, Aug 12, 2011	31.94	31.94	29.76	30.16
110	NYSE	MTRN	Thu, Aug 11, 2011	29.46	32.06	29.04	31.51
109	NYSE	MTRN	Wed, Aug 10, 2011	30.96	31.56	29.09	29.24
108	NYSE	MTRN	Tue, Aug 9, 2011	27.94	31.66	27.14	31.47
107	NYSE	MTRN	Mon, Aug 8, 2011	29.76	30.11	27.25	27.25
106	NYSE	MTRN	Fri, Aug 5, 2011	32.88	32.88	30.19	30.97
105	NYSE	MTRN	Thu, Aug 4, 2011	33.88	34.35	32.27	32.31
104	NYSE	MTRN	Wed, Aug 3, 2011	34.63	34.75	32.79	34.70
103	NYSE	MTRN	Tue, Aug 2, 2011	36.68	37.40	34.52	34.74
102	NYSE	MTRN	Mon, Aug 1, 2011	38.59	39.45	37.09	37.29
101	NYSE	MTRN	Fri, Jul 29, 2011	40.55	40.55	36.45	38.12
100	NYSE	MTRN	Thu, Jul 28, 2011	40.18	42.05	40.08	41.39
99	NYSE	MTRN	Wed, Jul 27, 2011	41.21	41.21	40.00	40.31
98	NYSE	MTRN	Tue, Jul 26, 2011	41.26	41.50	40.25	41.47
97	NYSE	MTRN	Mon, Jul 25, 2011	40.71	41.66	40.55	41.04
96	NYSE	MTRN	Fri, Jul 22, 2011	41.66	41.66	40.82	41.21
95	NYSE	MTRN	Thu, Jul 21, 2011	41.09	41.96	40.37	41.50
94	NYSE	MTRN	Wed, Jul 20, 2011	41.30	41.44	40.47	40.71
93	NYSE	MTRN	Tue, Jul 19, 2011	39.80	41.43	39.80	41.20
92	NYSE	MTRN	Mon, Jul 18, 2011	39.19	40.25	39.03	39.25
91	NYSE	MTRN	Fri, Jul 15, 2011	39.09	40.13	38.80	39.43
90	NYSE	MTRN	Thu, Jul 14, 2011	40.08	40.48	38.57	38.89
89	NYSE	MTRN	Wed, Jul 13, 2011	38.83	40.63	38.36	39.84
88	NYSE	MTRN	Tue, Jul 12, 2011	37.84	38.87	37.51	38.43
87	NYSE	MTRN	Mon, Jul 11, 2011	38.17	38.21	37.75	38.02
86	NYSE	MTRN	Fri, Jul 8, 2011	38.52	38.81	37.81	38.66
85	NYSE	MTRN	Thu, Jul 7, 2011	38.95	39.68	38.36	39.09
84	NYSE	MTRN	Wed, Jul 6, 2011	38.12	38.35	37.60	38.19
83	NYSE	MTRN	Tue, Jul 5, 2011	37.15	38.15	37.03	38.09
82	NYSE	MTRN	Fri, Jul 1, 2011	37.06	37.64	36.16	37.18
81	NYSE	MTRN	Thu, Jun 30, 2011	35.95	37.13	35.73	36.97
80	NYSE	MTRN	Wed, Jun 29, 2011	35.57	36.12	35.20	35.66
79	NYSE	MTRN	Tue, Jun 28, 2011	34.58	35.49	34.50	35.29
78	NYSE	MTRN	Mon, Jun 27, 2011	34.29	34.89	33.61	34.53
77	NYSE	MTRN	Fri, Jun 24, 2011	34.56	35.47	33.77	34.33
76	NYSE	MTRN	Thu, Jun 23, 2011	33.38	34.60	33.11	34.54
75	NYSE	MTRN	Wed, Jun 22, 2011	34.76	35.14	34.18	34.37
74	NYSE	MTRN	Tue, Jun 21, 2011	34.25	35.28	33.79	35.16
73	NYSE	MTRN	Mon, Jun 20, 2011	33.39	34.41	33.02	33.83
72	NYSE	MTRN	Fri, Jun 17, 2011	35.47	35.64	33.28	33.40
71	NYSE	MTRN	Thu, Jun 16, 2011	35.82	36.13	34.12	35.09
70	NYSE	MTRN	Wed, Jun 15, 2011	36.84	37.06	35.33	35.79
69	NYSE	MTRN	Tue, Jun 14, 2011	36.30	37.13	36.20	37.07
68	NYSE	MTRN	Mon, Jun 13, 2011	35.51	36.37	35.26	36.04
67	NYSE	MTRN	Fri, Jun 10, 2011	35.61	36.00	34.70	35.37
66	NYSE	MTRN	Thu, Jun 9, 2011	36.16	36.88	35.85	35.98
65	NYSE	MTRN	Wed, Jun 8, 2011	36.90	37.04	35.75	36.00
64	NYSE	MTRN	Tue, Jun 7, 2011	37.37	38.10	36.91	37.00
63	NYSE	MTRN	Mon, Jun 6, 2011	38.10	38.58	36.77	36.97
62	NYSE	MTRN	Fri, Jun 3, 2011	38.43	39.21	37.94	37.99
61	NYSE	MTRN	Thu, Jun 2, 2011	38.79	40.58	38.66	39.48
60	NYSE	MTRN	Wed, Jun 1, 2011	39.50	39.62	38.08	38.67
59	NYSE	MTRN	Tue, May 31, 2011	38.47	39.72	37.52	39.67
58	NYSE	MTRN	Fri, May 27, 2011	37.25	38.38	37.06	37.68
57	NYSE	MTRN	Thu, May 26, 2011	36.84	37.53	36.29	37.01
56	NYSE	MTRN	Wed, May 25, 2011	35.78	37.00	35.78	36.69
55	NYSE	MTRN	Tue, May 24, 2011	35.35	36.51	35.35	35.83
54	NYSE	MTRN	Mon, May 23, 2011	35.51	35.79	34.56	35.26
53	NYSE	MTRN	Fri, May 20, 2011	36.51	36.87	35.09	36.20
52	NYSE	MTRN	Thu, May 19, 2011	38.31	38.31	35.92	36.93
51	NYSE	MTRN	Wed, May 18, 2011	37.36	38.19	37.21	37.90
50	NYSE	MTRN	Tue, May 17, 2011	36.40	37.49	35.77	37.21
49	NYSE	MTRN	Mon, May 16, 2011	37.27	38.92	36.55	36.58
48	NYSE	MTRN	Fri, May 13, 2011	38.92	38.92	37.22	37.63
47	NYSE	MTRN	Thu, May 12, 2011	37.40	39.53	37.27	38.75
46	NYSE	MTRN	Wed, May 11, 2011	39.94	39.94	37.09	37.80
45	NYSE	MTRN	Tue, May 10, 2011	39.91	40.31	39.60	40.15
44	NYSE	MTRN	Mon, May 9, 2011	38.08	40.02	38.08	39.61
43	NYSE	MTRN	Fri, May 6, 2011	38.59	38.89	37.82	38.24
42	NYSE	MTRN	Thu, May 5, 2011	38.71	39.48	37.79	37.98
41	NYSE	MTRN	Wed, May 4, 2011	40.02	40.07	38.88	39.30
40	NYSE	MTRN	Tue, May 3, 2011	41.25	41.56	39.25	40.09
39	NYSE	MTRN	Mon, May 2, 2011	42.00	42.00	41.19	41.30
38	NYSE	MTRN	Fri, Apr 29, 2011	42.61	42.80	40.58	41.76
37	NYSE	MTRN	Thu, Apr 28, 2011	42.00	44.00	41.37	42.48
36	NYSE	MTRN	Wed, Apr 27, 2011	40.99	41.23	39.36	41.01
35	NYSE	MTRN	Tue, Apr 26, 2011	39.65	41.23	39.29	40.85
34	NYSE	MTRN	Mon, Apr 25, 2011	40.00	40.20	39.00	39.50
33	NYSE	MTRN	Thu, Apr 21, 2011	40.23	40.23	39.47	40.16
32	NYSE	MTRN	Wed, Apr 20, 2011	39.37	40.10	39.01	39.99
31	NYSE	MTRN	Tue, Apr 19, 2011	38.81	38.99	38.22	38.88
30	NYSE	MTRN	Mon, Apr 18, 2011	39.08	39.31	38.50	38.55
29	NYSE	MTRN	Fri, Apr 15, 2011	38.97	39.99	38.97	39.61
28	NYSE	MTRN	Thu, Apr 14, 2011	38.24	39.42	37.85	39.14
27	NYSE	MTRN	Wed, Apr 13, 2011	39.00	39.45	37.45	38.08
26	NYSE	MTRN	Tue, Apr 12, 2011	39.84	40.23	38.17	38.69
25	NYSE	MTRN	Mon, Apr 11, 2011	40.56	41.00	39.59	40.24
24	NYSE	MTRN	Fri, Apr 8, 2011	41.41	41.80	40.51	40.59
23	NYSE	MTRN	Thu, Apr 7, 2011	41.43	41.98	41.00	41.53
22	NYSE	MTRN	Wed, Apr 6, 2011	41.20	41.51	40.96	41.23
21	NYSE	MTRN	Tue, Apr 5, 2011	40.65	41.92	40.65	41.18
20	NYSE	MTRN	Mon, Apr 4, 2011	41.01	41.09	40.51	40.80
19	NYSE	MTRN	Fri, Apr 1, 2011	40.95	41.08	40.36	40.82
18	NYSE	MTRN	Thu, Mar 31, 2011	40.66	41.10	40.46	40.80
17	NYSE	MTRN	Wed, Mar 30, 2011	40.97	41.49	39.98	40.81
16	NYSE	MTRN	Tue, Mar 29, 2011	40.53	41.16	40.50	40.80
15	NYSE	MTRN	Mon, Mar 28, 2011	40.50	41.41	40.14	40.64
14	NYSE	MTRN	Fri, Mar 25, 2011	41.56	42.37	40.37	40.46
13	NYSE	MTRN	Thu, Mar 24, 2011	41.63	41.99	40.76	41.27
12	NYSE	MTRN	Wed, Mar 23, 2011	41.07	41.91	40.38	41.13
11	NYSE	MTRN	Tue, Mar 22, 2011	42.00	42.01	40.35	41.08
10	NYSE	MTRN	Mon, Mar 21, 2011	39.97	41.77	38.61	41.74
9	NYSE	MTRN	Fri, Mar 18, 2011	39.73	40.98	39.10	39.53
8	NYSE	MTRN	Thu, Mar 17, 2011	39.81	40.00	38.99	39.54
7	NYSE	MTRN	Wed, Mar 16, 2011	39.61	40.11	38.75	39.23
6	NYSE	MTRN	Tue, Mar 15, 2011	37.90	40.78	37.90	39.88
5	NYSE	MTRN	Mon, Mar 14, 2011	39.39	40.60	38.50	39.76
4	NYSE	MTRN	Fri, Mar 11, 2011	40.50	42.00	39.27	39.96
3	NYSE	MTRN	Thu, Mar 10, 2011	41.35	41.99	39.47	40.64
2	NYSE	MTRN	Wed, Mar 9, 2011	44.48	44.48	41.19	41.86
1	NYSE	MTRN	Tue, Mar 8, 2011	42.75	44.94	42.32	44.45
#	Exchange	Symbol	Date	Open	High	Low	Close

Materion Corp NYSE:MTRN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024