Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Martin Marietta Materials (NY: MLM )

580.75 -0.94 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 208.29 211.17 206.49 207.23 711,620 +0.90(+0.43%)
Nov 29, 2016 203.50 207.29 203.43 206.33 915,348 +2.46(+1.20%)
Nov 28, 2016 212.04 212.21 203.69 203.87 1,227,757 -8.47(-3.99%)
Nov 25, 2016 211.52 213.59 211.22 212.35 254,233 +1.03(+0.49%)
Nov 23, 2016 211.32 211.32 211.32 0 +2.77(+1.33%)
Nov 22, 2016 211.24 211.58 207.04 208.55 870,276 -1.45(-0.69%)
Nov 21, 2016 208.01 210.31 207.18 210.00 793,788 +2.97(+1.43%)
Nov 18, 2016 208.10 209.11 206.11 207.03 612,093 -1.32(-0.63%)
Nov 17, 2016 208.08 210.17 205.13 208.35 1,291,271 +0.21(+0.10%)
Nov 16, 2016 212.10 213.18 207.47 208.14 1,784,725 -7.85(-3.63%)
Nov 15, 2016 216.67 218.62 212.67 215.99 1,534,227 -2.19(-1.00%)
Nov 14, 2016 218.65 222.81 215.84 218.18 1,709,781 +1.66(+0.77%)
Nov 11, 2016 221.01 221.86 210.74 216.52 1,974,841 -3.56(-1.62%)
Nov 10, 2016 215.16 221.32 213.04 220.08 2,007,640 +7.66(+3.61%)
Nov 09, 2016 201.35 214.91 201.35 212.42 4,126,065 +22.03(+11.57%)
Nov 08, 2016 186.86 190.57 185.54 190.39 1,038,294 +3.52(+1.89%)
Nov 07, 2016 184.13 186.99 182.54 186.86 933,982 +5.60(+3.09%)
Nov 04, 2016 178.13 183.31 177.74 181.26 760,106 +3.63(+2.04%)
Nov 03, 2016 179.65 179.94 176.14 177.64 683,330 -1.86(-1.03%)
Nov 02, 2016 181.31 184.08 178.89 179.49 1,370,949 -2.29(-1.26%)
Nov 01, 2016 177.57 183.77 177.57 181.78 2,381,957 +7.07(+4.05%)
Oct 31, 2016 171.73 175.98 171.08 174.71 1,548,415 +3.83(+2.24%)
Oct 28, 2016 167.10 171.97 166.08 170.89 960,866 +4.18(+2.50%)
Oct 27, 2016 168.49 168.75 165.08 166.71 665,994 -1.06(-0.63%)
Oct 26, 2016 169.05 169.19 166.09 167.78 726,229 -0.01(-0.01%)
Oct 25, 2016 169.63 169.99 167.65 167.79 548,742 -2.18(-1.28%)
Oct 24, 2016 170.35 170.69 169.14 169.96 511,717 +0.57(+0.34%)
Oct 21, 2016 166.71 169.64 165.77 169.39 565,331 +1.35(+0.80%)
Oct 20, 2016 166.79 169.15 164.77 168.04 555,047 +0.91(+0.54%)
Oct 19, 2016 168.84 168.84 164.98 167.14 575,191 -0.82(-0.49%)
Oct 18, 2016 168.54 168.54 166.91 167.96 719,994 +0.96(+0.58%)
Oct 17, 2016 163.59 167.68 162.46 167.00 927,573 +3.59(+2.20%)
Oct 14, 2016 163.05 164.16 162.82 163.41 664,796 +1.33(+0.82%)
Oct 13, 2016 158.81 162.75 157.45 162.08 662,584 +1.96(+1.22%)
Oct 12, 2016 159.29 160.27 157.95 160.12 669,660 +0.66(+0.41%)
Oct 11, 2016 158.79 160.44 158.63 159.46 1,096,279 -1.94(-1.20%)
Oct 10, 2016 160.88 162.68 160.10 161.40 926,733 +1.06(+0.66%)
Oct 07, 2016 168.18 168.68 160.09 160.33 1,292,771 -7.85(-4.67%)
Oct 06, 2016 165.06 168.53 165.03 168.18 699,095 +2.53(+1.53%)
Oct 05, 2016 166.52 168.13 164.66 165.65 907,932 +0.06(+0.03%)
Oct 04, 2016 166.29 168.04 165.34 165.59 756,254 -1.13(-0.68%)
Oct 03, 2016 168.68 169.94 166.12 166.72 776,348 -2.08(-1.23%)
Sep 30, 2016 172.00 172.92 168.41 168.81 1,184,845 -3.19(-1.86%)
Sep 29, 2016 173.41 173.75 169.55 172.00 1,057,027 -2.45(-1.40%)
Sep 28, 2016 173.73 175.30 172.11 174.45 549,444 +1.43(+0.83%)
Sep 27, 2016 172.77 173.22 170.05 173.02 696,951 +0.31(+0.18%)
Sep 26, 2016 170.39 174.18 170.39 172.71 917,523 +1.85(+1.08%)
Sep 23, 2016 171.06 172.31 170.28 170.86 882,437 -0.59(-0.35%)
Sep 22, 2016 169.70 171.98 169.70 171.45 1,012,588 +2.84(+1.68%)
Sep 21, 2016 165.88 168.68 164.75 168.62 770,881 +3.91(+2.37%)
Sep 20, 2016 166.09 166.09 162.57 164.71 617,835 -0.20(-0.12%)
Sep 19, 2016 165.49 166.61 164.07 164.90 517,450 +0.96(+0.59%)
Sep 16, 2016 166.96 167.96 163.56 163.94 817,409 -3.66(-2.18%)
Sep 15, 2016 167.17 168.23 164.72 167.60 858,149 +0.42(+0.25%)
Sep 14, 2016 168.20 169.67 166.14 167.17 731,212 -1.06(-0.63%)
Sep 13, 2016 168.16 169.33 166.93 168.23 690,378 -1.31(-0.77%)
Sep 12, 2016 164.76 169.97 164.07 169.54 1,075,568 +4.61(+2.79%)
Sep 09, 2016 168.33 168.42 163.53 164.93 1,265,810 -4.66(-2.75%)
Sep 08, 2016 170.50 171.30 169.01 169.59 423,970 -0.91(-0.53%)
Sep 07, 2016 170.54 172.88 169.66 170.49 658,021 -0.05(-0.03%)
Sep 06, 2016 174.09 174.63 169.36 170.54 821,927 -3.47(-1.99%)
Sep 02, 2016 174.11 174.01 174.01 174.01 680,980 +1.04(+0.60%)
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.