Indicators

Martin Marietta Materials (NY: MLM )

596.64 -2.17 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	88.69	89.00	88.00	88.06	257,717	-0.64(-0.72%)
Dec 28, 2006	89.58	90.07	88.20	88.69	446,402	-0.89(-0.99%)
Dec 27, 2006	87.12	89.74	87.11	89.58	526,762	+2.64(+3.03%)
Dec 26, 2006	86.46	87.27	86.29	86.95	515,670	+0.49(+0.57%)
Dec 22, 2006	87.46	87.54	86.35	86.46	343,032	-0.89(-1.02%)
Dec 21, 2006	88.31	88.40	86.99	87.35	710,492	-0.96(-1.08%)
Dec 20, 2006	87.08	88.73	86.92	88.30	816,340	+1.01(+1.16%)
Dec 19, 2006	86.20	87.54	85.29	87.29	535,140	+1.01(+1.17%)
Dec 18, 2006	85.18	86.65	85.17	86.29	556,027	+1.10(+1.29%)
Dec 15, 2006	85.50	86.06	84.52	85.18	518,620	-0.19(-0.23%)
Dec 14, 2006	85.31	86.02	84.83	85.38	409,232	+0.03(+0.04%)
Dec 13, 2006	85.34	86.14	84.93	85.35	849,852	+1.12(+1.33%)
Dec 12, 2006	85.50	86.37	83.39	84.23	1,678,583	-1.15(-1.35%)
Dec 11, 2006	85.95	86.85	85.21	85.38	1,455,795	-0.56(-0.65%)
Dec 08, 2006	86.88	87.48	85.80	85.94	526,054	-0.94(-1.08%)
Dec 07, 2006	87.30	87.51	86.07	86.88	836,046	-0.51(-0.58%)
Dec 06, 2006	86.87	88.13	86.73	87.39	723,826	+0.53(+0.60%)
Dec 05, 2006	85.42	87.16	85.00	86.86	1,246,104	+1.75(+2.05%)
Dec 04, 2006	83.95	85.27	83.59	85.12	983,195	+1.19(+1.42%)

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.