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: 6:30 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 (%)
Feb 28, 2007 106.98 107.00 104.18 106.06 1,263,305 -0.19(-0.18%)
Feb 27, 2007 72.33 108.76 104.69 106.26 1,714,063 -5.52(-4.94%)
Feb 26, 2007 111.72 112.52 111.27 111.78 630,647 +0.21(+0.19%)
Feb 23, 2007 112.06 112.06 111.22 111.57 484,905 -0.49(-0.44%)
Feb 22, 2007 112.61 113.67 111.62 112.06 766,348 -0.45(-0.40%)
Feb 21, 2007 109.61 112.76 108.48 112.50 1,229,395 +3.02(+2.76%)
Feb 20, 2007 110.78 112.58 109.37 109.48 1,592,128 +2.50(+2.34%)
Feb 16, 2007 107.30 107.48 105.37 106.98 564,659 -0.24(-0.22%)
Feb 15, 2007 108.47 108.62 106.85 107.22 469,190 -1.25(-1.15%)
Feb 14, 2007 106.11 109.13 104.53 108.47 1,321,363 +3.02(+2.86%)
Feb 13, 2007 102.41 106.22 102.41 105.45 1,179,031 +3.62(+3.56%)
Feb 12, 2007 103.61 103.67 100.13 101.83 963,501 -1.78(-1.72%)
Feb 09, 2007 104.82 107.67 102.44 103.61 1,245,464 -1.21(-1.16%)
Feb 08, 2007 98.60 105.62 97.01 104.82 2,758,074 +4.74(+4.74%)
Feb 07, 2007 100.56 100.72 99.71 100.08 637,796 -0.26(-0.26%)
Feb 06, 2007 100.11 100.67 99.89 100.34 353,635 +0.19(+0.19%)
Feb 05, 2007 99.64 101.16 99.35 100.16 511,253 +0.52(+0.53%)
Feb 02, 2007 99.95 100.61 99.23 99.63 1,109,232 +0.14(+0.14%)
Feb 01, 2007 98.73 99.56 98.60 99.50 1,161,220 +1.81(+1.85%)
Jan 31, 2007 96.48 97.97 96.37 97.69 1,222,305 +1.03(+1.07%)
Jan 30, 2007 96.39 96.65 95.78 96.65 554,970 +0.68(+0.71%)
Jan 29, 2007 95.57 95.98 95.41 95.98 501,919 +0.41(+0.43%)
Jan 26, 2007 94.94 95.60 94.30 95.57 348,082 +0.85(+0.89%)
Jan 25, 2007 95.98 96.18 94.55 94.72 510,308 -1.24(-1.30%)
Jan 24, 2007 95.64 96.03 94.58 95.97 608,021 +0.37(+0.39%)
Jan 23, 2007 93.34 95.97 93.34 95.60 754,533 +2.20(+2.36%)
Jan 22, 2007 93.78 94.09 93.13 93.39 545,754 -0.47(-0.50%)
Jan 19, 2007 93.61 94.68 93.31 93.86 1,141,370 +0.21(+0.23%)
Jan 18, 2007 95.05 95.32 93.31 93.65 802,149 -1.27(-1.34%)
Jan 17, 2007 94.87 95.70 94.29 94.92 851,774 +0.05(+0.05%)
Jan 16, 2007 91.73 95.07 90.76 94.87 1,638,090 +3.27(+3.57%)
Jan 12, 2007 90.07 91.79 89.54 91.60 701,363 +1.53(+1.70%)
Jan 11, 2007 86.16 90.43 86.14 90.07 1,195,484 +4.73(+5.54%)
Jan 10, 2007 84.64 85.42 83.79 85.34 448,749 +0.50(+0.59%)
Jan 09, 2007 84.58 85.13 84.14 84.84 1,000,648 +0.26(+0.31%)
Jan 08, 2007 85.24 85.24 84.27 84.58 933,182 -0.75(-0.88%)
Jan 05, 2007 85.65 86.64 83.71 85.33 611,802 -1.67(-1.92%)
Jan 04, 2007 87.45 87.45 86.62 87.00 537,838 -0.46(-0.52%)
Jan 03, 2007 88.66 89.63 86.68 87.45 794,232 -0.49(-0.56%)
Dec 29, 2006 88.58 88.88 87.89 87.94 258,048 -0.63(-0.72%)
Dec 28, 2006 89.47 89.95 88.09 88.58 446,977 -0.89(-0.99%)
Dec 27, 2006 87.00 89.62 87.00 89.47 527,440 +2.63(+3.03%)
Dec 26, 2006 86.34 87.16 86.18 86.84 516,334 +0.49(+0.57%)
Dec 22, 2006 87.34 87.43 86.23 86.34 343,474 -0.89(-1.02%)
Dec 21, 2006 88.20 88.28 86.88 87.23 711,406 -0.96(-1.08%)
Dec 20, 2006 86.97 88.61 86.81 88.19 817,391 +1.01(+1.16%)
Dec 19, 2006 86.09 87.43 85.18 87.18 535,829 +1.01(+1.17%)
Dec 18, 2006 85.07 86.54 85.06 86.18 556,742 +1.10(+1.29%)
Dec 15, 2006 85.39 85.95 84.41 85.08 519,287 -0.19(-0.23%)
Dec 14, 2006 85.20 85.90 84.72 85.27 409,758 +0.03(+0.04%)
Dec 13, 2006 85.23 86.03 84.82 85.24 850,946 +1.12(+1.33%)
Dec 12, 2006 85.39 86.26 83.28 84.12 1,680,744 -1.15(-1.35%)
Dec 11, 2006 85.84 86.73 85.10 85.27 1,457,669 -0.56(-0.65%)
Dec 08, 2006 86.77 87.37 85.69 85.83 526,731 -0.94(-1.08%)
Dec 07, 2006 87.19 87.39 85.96 86.77 837,122 -0.51(-0.58%)
Dec 06, 2006 86.76 88.01 86.62 87.28 724,758 +0.52(+0.60%)
Dec 05, 2006 85.31 87.05 84.89 86.75 1,247,708 +1.74(+2.05%)
Dec 04, 2006 83.84 85.16 83.48 85.01 984,461 +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.