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

Martin Marietta Materials (NY: MLM )

587.07 -15.57 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2020 263.58 263.58 256.28 260.01 511,025 -4.71(-1.78%)
Nov 27, 2020 266.12 266.57 261.94 264.71 161,655 -1.63(-0.61%)
Nov 25, 2020 266.23 267.72 259.09 266.35 265,569 -2.19(-0.81%)
Nov 24, 2020 263.87 271.11 261.12 268.53 599,780 +7.84(+3.01%)
Nov 23, 2020 262.75 264.88 259.81 260.69 328,280 +1.26(+0.49%)
Nov 20, 2020 260.37 260.61 253.10 259.43 422,003 -3.86(-1.47%)
Nov 19, 2020 261.82 267.86 260.22 263.29 289,195 +0.19(+0.07%)
Nov 18, 2020 264.45 268.25 261.88 263.10 312,338 +0.03(+0.01%)
Nov 17, 2020 262.56 264.38 259.79 263.07 301,013 -1.84(-0.69%)
Nov 16, 2020 264.53 268.33 260.48 264.91 483,995 +6.91(+2.68%)
Nov 13, 2020 256.36 263.72 254.54 258.00 457,426 +3.49(+1.37%)
Nov 12, 2020 257.75 257.86 252.82 254.52 497,163 -5.29(-2.04%)
Nov 11, 2020 260.50 260.50 252.32 259.81 475,608 -0.03(-0.01%)
Nov 10, 2020 257.33 270.98 257.13 259.84 611,890 +4.48(+1.76%)
Nov 09, 2020 269.21 269.55 251.04 255.36 661,890 +5.13(+2.05%)
Nov 06, 2020 250.95 259.53 247.46 250.23 538,407 -3.94(-1.55%)
Nov 05, 2020 250.17 259.88 249.12 254.16 963,585 +6.30(+2.54%)
Nov 04, 2020 245.48 260.20 234.13 247.87 1,860,770 -21.88(-8.11%)
Nov 03, 2020 269.10 271.54 265.30 269.75 493,460 +5.05(+1.91%)
Nov 02, 2020 263.57 269.09 262.17 264.69 879,309 +4.53(+1.74%)
Oct 30, 2020 254.70 263.51 253.27 260.16 618,979 +2.69(+1.04%)
Oct 29, 2020 245.08 262.78 244.19 257.48 1,140,780 +15.77(+6.53%)
Oct 28, 2020 243.35 246.31 238.09 241.70 567,008 -7.89(-3.16%)
Oct 27, 2020 248.96 252.63 247.84 249.59 377,244 +1.25(+0.50%)
Oct 26, 2020 252.15 253.00 246.21 248.34 401,264 -7.97(-3.11%)
Oct 23, 2020 255.85 256.82 252.47 256.31 261,167 +3.23(+1.28%)
Oct 22, 2020 248.12 255.75 248.10 253.08 524,664 +2.80(+1.12%)
Oct 21, 2020 250.23 254.65 248.66 250.28 327,978 -0.84(-0.33%)
Oct 20, 2020 254.12 255.11 248.80 251.12 384,931 +0.38(+0.15%)
Oct 19, 2020 252.99 253.32 248.13 250.74 348,224 -2.22(-0.88%)
Oct 16, 2020 252.62 256.42 250.62 252.95 510,151 +2.06(+0.82%)
Oct 15, 2020 250.81 253.26 248.28 250.89 793,954 -2.90(-1.14%)
Oct 14, 2020 256.17 258.44 252.50 253.79 444,495 -1.16(-0.46%)
Oct 13, 2020 254.46 257.56 251.54 254.96 807,748 -8.94(-3.39%)
Oct 12, 2020 268.27 268.72 262.92 263.89 663,353 -2.86(-1.07%)
Oct 09, 2020 269.98 270.99 260.69 266.76 1,017,128 -2.66(-0.99%)
Oct 08, 2020 263.73 269.87 263.09 269.41 956,516 +10.80(+4.18%)
Oct 07, 2020 247.57 262.13 246.77 258.61 1,402,761 +14.77(+6.06%)
Oct 06, 2020 245.93 255.56 242.96 243.84 1,128,622 +0.45(+0.18%)
Oct 05, 2020 238.09 246.89 237.18 243.39 1,132,069 +8.43(+3.59%)
Oct 02, 2020 225.23 239.10 225.23 234.96 823,428 +5.55(+2.42%)
Oct 01, 2020 231.77 235.64 227.71 229.41 689,884 -0.48(-0.21%)
Sep 30, 2020 227.31 233.09 226.43 229.89 670,700 +4.20(+1.86%)
Sep 29, 2020 225.76 226.86 221.96 225.69 477,043 -0.80(-0.35%)
Sep 28, 2020 223.96 228.85 223.27 226.49 541,435 +5.67(+2.57%)
Sep 25, 2020 213.57 221.62 212.93 220.82 489,061 +5.03(+2.33%)
Sep 24, 2020 213.13 218.76 211.63 215.79 646,592 +0.90(+0.42%)
Sep 23, 2020 216.50 220.19 213.87 214.89 882,373 -1.44(-0.66%)
Sep 22, 2020 214.16 216.73 212.18 216.32 453,510 +3.09(+1.45%)
Sep 21, 2020 213.97 215.22 210.73 213.24 1,327,582 -6.75(-3.07%)
Sep 18, 2020 222.17 224.40 218.89 219.99 784,013 -1.72(-0.78%)
Sep 17, 2020 217.05 222.80 215.12 221.71 672,733 +1.98(+0.90%)
Sep 16, 2020 214.63 222.62 212.12 219.72 730,421 +6.69(+3.14%)
Sep 15, 2020 213.15 217.59 212.49 213.03 471,429 +1.58(+0.75%)
Sep 14, 2020 205.65 212.53 205.27 211.45 558,770 +6.41(+3.13%)
Sep 11, 2020 203.14 211.31 201.39 205.04 571,782 +2.53(+1.25%)
Sep 10, 2020 198.82 204.41 197.52 202.51 464,620 +3.79(+1.91%)
Sep 09, 2020 200.51 201.87 196.37 198.72 656,955 -3.40(-1.68%)
Sep 08, 2020 206.73 207.24 200.37 202.12 863,042 -7.99(-3.80%)
Sep 04, 2020 208.69 211.94 207.07 210.11 1,008,426 +3.98(+1.93%)
Sep 03, 2020 207.75 210.94 203.64 206.14 734,950 -1.50(-0.72%)
Sep 02, 2020 201.70 209.26 200.29 207.63 576,618 +4.60(+2.27%)
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.