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: 7:00 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 (%)
Mar 31, 2021 340.77 345.04 324.78 328.84 901,924 -7.65(-2.27%)
Mar 30, 2021 331.04 340.89 331.04 336.49 513,518 +2.87(+0.86%)
Mar 29, 2021 336.31 339.81 331.33 333.62 567,377 -0.53(-0.16%)
Mar 26, 2021 335.87 337.73 328.53 334.15 721,905 +7.84(+2.40%)
Mar 25, 2021 316.16 328.11 310.65 326.30 498,301 +10.75(+3.41%)
Mar 24, 2021 314.03 321.06 313.34 315.55 390,502 +5.75(+1.86%)
Mar 23, 2021 314.40 315.68 305.93 309.80 669,159 -5.33(-1.69%)
Mar 22, 2021 324.75 325.30 312.04 315.13 1,034,827 -10.03(-3.08%)
Mar 19, 2021 330.44 330.74 324.60 325.16 663,593 -7.57(-2.27%)
Mar 18, 2021 333.87 337.97 330.64 332.73 378,429 -0.21(-0.06%)
Mar 17, 2021 331.62 333.32 326.74 332.93 339,865 +2.27(+0.69%)
Mar 16, 2021 336.57 337.77 330.00 330.66 411,605 -5.90(-1.75%)
Mar 15, 2021 335.53 338.09 331.24 336.57 310,079 -0.12(-0.03%)
Mar 12, 2021 334.09 337.29 331.22 336.68 272,769 +2.99(+0.90%)
Mar 11, 2021 338.67 342.34 330.97 333.70 374,040 -0.08(-0.02%)
Mar 10, 2021 325.56 335.63 323.15 333.77 367,825 +7.89(+2.42%)
Mar 09, 2021 328.99 330.11 323.57 325.88 302,729 -1.27(-0.39%)
Mar 08, 2021 323.14 333.56 321.43 327.15 483,930 +4.22(+1.31%)
Mar 05, 2021 327.23 328.79 309.79 322.94 1,059,932 +0.07(+0.02%)
Mar 04, 2021 328.47 331.92 315.85 322.87 474,254 -7.32(-2.22%)
Mar 03, 2021 329.15 334.44 329.15 330.19 419,244 +0.60(+0.18%)
Mar 02, 2021 341.08 342.35 327.62 329.59 603,614 -10.74(-3.16%)
Mar 01, 2021 337.99 346.21 336.51 340.34 740,689 +10.47(+3.17%)
Feb 26, 2021 329.31 332.49 322.59 329.87 481,713 +1.11(+0.34%)
Feb 25, 2021 339.56 339.56 326.58 328.76 403,870 -11.01(-3.24%)
Feb 24, 2021 328.80 340.51 326.49 339.77 572,402 +11.50(+3.50%)
Feb 23, 2021 322.92 329.90 314.02 328.27 551,166 +7.54(+2.35%)
Feb 22, 2021 326.74 328.13 319.86 320.74 503,937 -8.06(-2.45%)
Feb 19, 2021 320.77 331.17 319.48 328.79 642,624 +10.94(+3.44%)
Feb 18, 2021 315.58 318.62 312.41 317.85 289,787 -0.15(-0.05%)
Feb 17, 2021 315.50 318.46 308.71 318.00 367,274 -0.34(-0.11%)
Feb 16, 2021 324.76 326.49 314.40 318.34 480,986 -5.06(-1.57%)
Feb 12, 2021 310.06 324.85 310.06 323.40 591,987 +11.99(+3.85%)
Feb 11, 2021 310.62 314.39 308.04 311.41 535,089 +2.50(+0.81%)
Feb 10, 2021 302.08 310.11 298.52 308.91 672,223 +9.85(+3.30%)
Feb 09, 2021 295.48 304.74 293.36 299.05 552,005 +4.90(+1.66%)
Feb 08, 2021 293.27 296.51 290.89 294.16 473,866 +3.24(+1.11%)
Feb 05, 2021 292.56 292.60 288.07 290.92 353,433 +2.36(+0.82%)
Feb 04, 2021 289.30 291.40 286.33 288.56 410,256 +0.30(+0.11%)
Feb 03, 2021 288.89 290.58 286.49 288.26 482,788 +0.23(+0.08%)
Feb 02, 2021 291.56 292.10 287.98 288.03 351,871 -1.19(-0.41%)
Feb 01, 2021 283.07 290.39 281.19 289.22 520,805 +8.26(+2.94%)
Jan 29, 2021 280.15 285.51 276.21 280.96 729,371 -1.46(-0.52%)
Jan 28, 2021 282.45 285.04 279.86 282.42 439,296 +3.82(+1.37%)
Jan 27, 2021 278.61 286.17 274.09 278.59 697,938 -7.92(-2.76%)
Jan 26, 2021 302.98 303.04 286.36 286.51 687,030 -14.58(-4.84%)
Jan 25, 2021 302.06 303.12 296.68 301.09 948,049 -1.56(-0.52%)
Jan 22, 2021 300.69 304.92 298.75 302.65 658,173 -0.39(-0.13%)
Jan 21, 2021 301.47 307.62 300.19 303.04 615,587 +0.00(+0.00%)
Jan 20, 2021 300.51 304.05 299.64 303.04 630,016 +2.93(+0.98%)
Jan 19, 2021 298.15 302.53 295.79 300.11 631,931 +3.34(+1.13%)
Jan 15, 2021 294.08 297.60 289.79 296.77 544,113 +0.73(+0.25%)
Jan 14, 2021 300.20 301.44 294.42 296.03 685,007 -2.15(-0.72%)
Jan 13, 2021 305.13 306.77 296.20 298.18 610,683 -9.56(-3.11%)
Jan 12, 2021 303.10 311.85 301.34 307.74 453,028 +4.64(+1.53%)
Jan 11, 2021 298.88 304.47 296.97 303.10 378,141 -0.36(-0.12%)
Jan 08, 2021 300.31 304.46 298.01 303.46 509,230 +2.55(+0.85%)
Jan 07, 2021 302.51 302.92 295.28 300.91 771,610 +5.04(+1.70%)
Jan 06, 2021 293.27 300.50 290.36 295.87 2,546,266 +21.30(+7.76%)
Jan 05, 2021 271.31 277.03 268.48 274.57 747,459 +3.00(+1.11%)
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.