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

Martin Marietta Materials (NY: MLM )

555.80 -7.61 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Dec 31, 2021 431.10 434.70 426.61 433.35 291,858 +2.48(+0.58%)
Dec 30, 2021 436.16 437.76 429.28 430.87 223,887 -3.66(-0.84%)
Dec 29, 2021 434.18 435.91 433.27 434.53 113,529 +2.22(+0.51%)
Dec 28, 2021 431.47 434.70 431.02 432.31 209,505 +0.86(+0.20%)
Dec 27, 2021 431.19 431.80 427.83 431.45 364,734 +1.50(+0.35%)
Dec 23, 2021 429.73 434.72 429.69 429.94 165,982 +1.33(+0.31%)
Dec 22, 2021 422.61 429.39 422.61 428.62 160,521 +5.49(+1.30%)
Dec 21, 2021 418.83 425.05 415.52 423.13 283,941 +7.84(+1.89%)
Dec 20, 2021 420.78 421.74 408.96 415.29 387,733 -13.96(-3.25%)
Dec 17, 2021 434.65 435.50 428.44 429.25 721,876 -3.95(-0.91%)
Dec 16, 2021 435.55 435.75 430.66 433.20 262,652 -0.36(-0.08%)
Dec 15, 2021 430.72 433.71 424.19 433.56 283,117 +4.82(+1.12%)
Dec 14, 2021 425.95 432.91 424.38 428.75 371,132 +0.89(+0.21%)
Dec 13, 2021 431.24 431.85 425.73 427.85 353,451 -4.37(-1.01%)
Dec 10, 2021 428.09 432.82 426.36 432.22 559,761 +11.88(+2.83%)
Dec 09, 2021 420.46 423.14 418.83 420.33 210,004 -2.03(-0.48%)
Dec 08, 2021 415.92 423.39 415.02 422.36 311,316 +6.38(+1.53%)
Dec 07, 2021 412.52 420.53 412.52 415.98 221,498 +7.34(+1.80%)
Dec 06, 2021 405.76 414.89 404.19 408.64 250,647 +6.92(+1.72%)
Dec 03, 2021 406.48 411.09 396.89 401.72 367,116 -5.45(-1.34%)
Dec 02, 2021 396.67 409.69 396.64 407.17 364,187 +12.45(+3.16%)
Dec 01, 2021 404.31 409.37 394.67 394.72 356,740 -2.22(-0.56%)
Nov 30, 2021 407.24 409.44 396.11 396.94 580,461 -13.99(-3.40%)
Nov 29, 2021 410.40 414.21 408.36 410.93 220,969 +3.36(+0.82%)
Nov 26, 2021 405.21 409.57 401.57 407.57 193,133 -7.90(-1.90%)
Nov 24, 2021 412.74 416.96 412.74 415.47 152,080 +1.52(+0.37%)
Nov 23, 2021 410.11 414.76 406.83 413.95 182,059 +4.05(+0.99%)
Nov 22, 2021 411.66 417.94 409.78 409.90 263,636 -0.14(-0.03%)
Nov 19, 2021 413.60 415.82 409.17 410.04 183,055 -2.77(-0.67%)
Nov 18, 2021 415.28 413.14 410.72 412.81 296,982 -3.25(-0.78%)
Nov 17, 2021 413.95 417.48 412.99 416.06 235,107 +1.58(+0.38%)
Nov 16, 2021 412.47 416.58 411.35 414.48 201,649 +3.26(+0.79%)
Nov 15, 2021 413.91 414.90 409.74 411.21 198,481 -0.90(-0.22%)
Nov 12, 2021 408.28 412.71 407.39 412.12 213,287 +5.45(+1.34%)
Nov 11, 2021 406.21 410.27 404.21 406.67 197,873 +0.75(+0.18%)
Nov 10, 2021 411.75 405.92 375,042 -8.58(-2.07%)
Nov 09, 2021 420.39 421.21 409.43 414.50 346,250 -2.98(-0.71%)
Nov 08, 2021 424.85 427.90 409.39 417.47 660,419 +12.45(+3.08%)
Nov 05, 2021 409.30 415.12 403.42 405.02 345,691 -0.80(-0.20%)
Nov 04, 2021 400.76 410.29 396.24 405.81 475,072 +4.92(+1.23%)
Nov 03, 2021 406.18 406.18 398.97 400.89 468,291 +0.62(+0.15%)
Nov 02, 2021 381.51 403.77 376.42 400.27 769,656 +16.78(+4.37%)
Nov 01, 2021 387.13 389.69 377.78 383.50 495,178 -2.39(-0.62%)
Oct 29, 2021 382.83 388.00 382.83 385.88 337,344 -0.78(-0.20%)
Oct 28, 2021 378.71 388.87 378.71 386.66 374,254 +10.25(+2.72%)
Oct 27, 2021 383.71 386.48 375.82 376.41 282,049 -7.49(-1.95%)
Oct 26, 2021 387.36 383.90 179,173 -2.92(-0.75%)
Oct 25, 2021 376.56 388.85 374.83 386.81 389,462 +12.24(+3.27%)
Oct 22, 2021 374.71 377.78 374.09 374.58 195,914 -0.35(-0.09%)
Oct 21, 2021 374.33 375.11 371.46 374.93 210,409 -0.11(-0.03%)
Oct 20, 2021 365.10 375.38 364.94 375.04 334,736 +11.04(+3.03%)
Oct 19, 2021 369.69 370.42 362.47 364.00 224,895 -3.25(-0.89%)
Oct 18, 2021 362.35 369.06 360.48 367.25 302,917 +7.96(+2.21%)
Oct 15, 2021 359.54 361.54 356.29 359.29 231,069 +2.46(+0.69%)
Oct 14, 2021 346.85 357.03 345.77 356.83 295,430 +14.04(+4.09%)
Oct 13, 2021 342.38 344.81 337.63 342.79 262,499 -0.20(-0.06%)
Oct 12, 2021 343.00 346.91 342.46 342.99 257,118 -1.30(-0.38%)
Oct 11, 2021 351.13 353.46 344.13 344.28 232,216 -7.18(-2.04%)
Oct 08, 2021 353.83 356.46 351.26 351.46 248,124 -2.76(-0.78%)
Oct 07, 2021 352.44 359.69 352.44 354.22 348,151 +3.24(+0.92%)
Oct 06, 2021 343.21 351.18 343.21 350.98 361,196 +9.04(+2.64%)
Oct 05, 2021 342.85 344.76 337.15 341.94 323,791 -0.72(-0.21%)
Oct 04, 2021 345.44 350.15 341.81 342.66 498,898 -5.08(-1.46%)
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.