Skip to main content

Martin Marietta Materials (NY: MLM )

613.94 +2.08 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 383.32 388.51 383.32 386.38 336,907 -0.78(-0.20%)
Oct 28, 2021 379.20 389.37 379.20 387.16 373,770 +10.26(+2.72%)
Oct 27, 2021 384.21 386.98 376.31 376.90 281,685 -7.50(-1.95%)
Oct 26, 2021 387.86 384.39 178,941 -2.92(-0.75%)
Oct 25, 2021 377.05 389.36 375.31 387.32 388,958 +12.25(+3.27%)
Oct 22, 2021 375.20 378.27 374.58 375.06 195,660 -0.35(-0.09%)
Oct 21, 2021 374.81 375.59 371.94 375.42 210,137 -0.11(-0.03%)
Oct 20, 2021 365.57 375.87 365.41 375.52 334,303 +11.06(+3.03%)
Oct 19, 2021 370.17 370.90 362.94 364.47 224,604 -3.25(-0.89%)
Oct 18, 2021 362.81 369.54 360.95 367.72 302,525 +7.97(+2.21%)
Oct 15, 2021 360.00 362.01 356.75 359.76 230,771 +2.47(+0.69%)
Oct 14, 2021 347.30 357.49 346.22 357.29 295,048 +14.06(+4.09%)
Oct 13, 2021 342.82 345.26 338.06 343.23 262,160 -0.20(-0.06%)
Oct 12, 2021 343.44 347.36 342.91 343.43 256,785 -1.30(-0.38%)
Oct 11, 2021 351.58 353.91 344.58 344.73 231,915 -7.19(-2.04%)
Oct 08, 2021 354.29 356.92 351.71 351.92 247,803 -2.76(-0.78%)
Oct 07, 2021 352.90 360.16 352.90 354.68 347,701 +3.25(+0.92%)
Oct 06, 2021 343.66 351.63 343.66 351.44 360,729 +9.05(+2.64%)
Oct 05, 2021 343.29 345.21 337.59 342.39 323,372 -0.72(-0.21%)
Oct 04, 2021 345.89 350.60 342.25 343.11 498,253 -5.08(-1.46%)
Oct 01, 2021 335.67 348.93 332.29 348.19 520,290 +12.13(+3.61%)
Sep 30, 2021 348.48 349.10 335.98 336.06 433,540 -11.92(-3.43%)
Sep 29, 2021 351.17 354.42 347.04 347.98 542,103 -3.54(-1.01%)
Sep 28, 2021 349.84 355.21 349.17 351.52 822,407 +1.16(+0.33%)
Sep 27, 2021 345.61 353.03 345.61 350.36 297,433 +5.13(+1.49%)
Sep 24, 2021 348.66 350.53 343.61 345.23 393,568 -4.91(-1.40%)
Sep 23, 2021 346.86 355.52 345.87 350.14 247,330 +5.63(+1.64%)
Sep 22, 2021 342.32 346.68 340.51 344.50 315,599 +5.97(+1.76%)
Sep 21, 2021 338.20 341.74 335.12 338.53 280,526 +1.62(+0.48%)
Sep 20, 2021 330.58 337.45 329.95 336.91 399,065 -0.19(-0.06%)
Sep 17, 2021 346.60 349.08 335.27 337.10 1,017,200 -11.17(-3.21%)
Sep 16, 2021 354.58 354.79 347.59 348.27 353,214 -7.08(-1.99%)
Sep 15, 2021 355.39 357.13 353.66 355.35 246,743 -0.38(-0.11%)
Sep 14, 2021 361.81 361.81 354.68 355.73 339,783 -6.24(-1.72%)
Sep 13, 2021 367.06 369.43 361.19 361.97 302,480 -1.44(-0.40%)
Sep 10, 2021 364.62 371.08 363.26 363.42 236,320 +1.67(+0.46%)
Sep 09, 2021 362.46 365.59 359.76 361.74 208,615 -0.26(-0.07%)
Sep 08, 2021 363.07 363.31 357.59 362.00 284,081 -1.82(-0.50%)
Sep 07, 2021 367.85 367.85 361.21 363.82 282,993 -4.50(-1.22%)
Sep 03, 2021 372.63 372.80 366.05 368.32 252,885 -4.87(-1.30%)
Sep 02, 2021 377.09 379.00 369.39 373.19 277,413 -1.73(-0.46%)
Sep 01, 2021 376.51 376.71 371.33 374.92 145,840 -0.06(-0.02%)
Aug 31, 2021 376.70 379.00 373.70 374.98 233,090 -0.87(-0.23%)
Aug 30, 2021 379.14 380.60 375.81 375.85 160,615 -1.58(-0.42%)
Aug 27, 2021 380.42 381.67 376.52 377.43 209,917 -0.23(-0.06%)
Aug 26, 2021 378.90 380.04 375.85 377.65 172,479 -1.48(-0.39%)
Aug 25, 2021 373.32 384.44 372.80 379.14 252,439 +6.69(+1.80%)
Aug 24, 2021 371.94 373.84 369.22 372.45 192,815 +0.81(+0.22%)
Aug 23, 2021 370.28 373.52 367.06 371.64 244,562 +3.40(+0.92%)
Aug 20, 2021 366.31 368.88 364.05 368.25 201,293 +2.03(+0.56%)
Aug 19, 2021 363.34 368.45 361.23 366.21 177,214 -2.29(-0.62%)
Aug 18, 2021 368.98 374.14 367.43 368.50 276,250 -2.08(-0.56%)
Aug 17, 2021 372.39 375.46 367.78 370.58 229,815 -3.39(-0.91%)
Aug 16, 2021 376.10 378.65 372.18 373.97 311,421 -4.53(-1.20%)
Aug 13, 2021 383.96 383.96 377.30 378.50 214,070 -3.44(-0.90%)
Aug 12, 2021 383.00 384.45 378.82 381.94 217,668 -1.45(-0.38%)
Aug 11, 2021 373.61 384.70 372.15 383.39 518,193 +12.03(+3.24%)
Aug 10, 2021 363.24 375.47 363.24 371.36 489,425 +8.71(+2.40%)
Aug 09, 2021 360.83 366.74 359.03 362.65 218,508 +2.62(+0.73%)
Aug 06, 2021 360.39 361.81 358.04 360.03 214,463 +3.98(+1.12%)
Aug 05, 2021 362.24 362.88 353.00 356.05 236,154 -3.55(-0.99%)
Aug 04, 2021 352.82 362.92 350.94 359.61 327,367 +3.60(+1.01%)
Aug 03, 2021 356.46 357.92 350.93 356.00 294,093 -0.30(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.