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

Martin Marietta Materials (NY: MLM )

582.61 -20.03 (-3.32%)
Streaming Delayed Price Updated: 1:12 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 (%)
Apr 30, 2021 350.66 350.83 344.08 346.23 327,183 -5.83(-1.66%)
Apr 29, 2021 350.52 352.34 348.12 352.06 208,119 +3.82(+1.10%)
Apr 28, 2021 352.78 353.43 346.93 348.24 182,923 -2.38(-0.68%)
Apr 27, 2021 350.64 354.27 350.05 350.62 242,952 +0.13(+0.04%)
Apr 26, 2021 345.56 351.02 345.52 350.50 367,141 +6.52(+1.90%)
Apr 23, 2021 343.53 345.60 341.03 343.98 214,994 +2.22(+0.65%)
Apr 22, 2021 344.08 346.86 338.73 341.76 258,614 -3.31(-0.96%)
Apr 21, 2021 336.83 346.11 334.84 345.06 444,479 +7.18(+2.12%)
Apr 20, 2021 342.87 344.76 335.52 337.89 308,932 -5.89(-1.71%)
Apr 19, 2021 343.36 345.17 341.30 343.78 325,525 -0.93(-0.27%)
Apr 16, 2021 344.05 346.20 342.73 344.71 416,424 +3.56(+1.04%)
Apr 15, 2021 342.10 342.10 337.61 341.15 362,656 +0.72(+0.21%)
Apr 14, 2021 335.27 343.38 334.77 340.44 499,476 +3.65(+1.08%)
Apr 13, 2021 339.53 340.06 334.50 336.79 480,705 -5.06(-1.48%)
Apr 12, 2021 340.73 342.61 337.10 341.85 336,381 +2.56(+0.75%)
Apr 09, 2021 335.82 340.22 334.42 339.29 344,419 +4.27(+1.28%)
Apr 08, 2021 329.68 335.57 325.30 335.01 364,746 +4.40(+1.33%)
Apr 07, 2021 337.53 338.17 329.02 330.61 453,588 -6.74(-2.00%)
Apr 06, 2021 337.04 338.45 333.63 337.35 374,078 +0.05(+0.01%)
Apr 05, 2021 331.82 338.84 331.55 337.30 463,324 +9.93(+3.03%)
Apr 01, 2021 327.68 332.53 323.38 327.37 766,453 -1.90(-0.58%)
Mar 31, 2021 341.21 345.49 325.20 329.27 900,750 -7.66(-2.27%)
Mar 30, 2021 331.47 341.34 331.47 336.93 512,849 +2.87(+0.86%)
Mar 29, 2021 336.75 340.25 331.76 334.05 566,639 -0.53(-0.16%)
Mar 26, 2021 336.31 338.17 328.95 334.58 720,966 +7.85(+2.40%)
Mar 25, 2021 316.57 328.53 311.05 326.73 497,653 +10.77(+3.41%)
Mar 24, 2021 314.44 321.47 313.75 315.96 389,993 +5.76(+1.86%)
Mar 23, 2021 314.81 316.09 306.32 310.21 668,288 -5.33(-1.69%)
Mar 22, 2021 325.17 325.72 312.44 315.54 1,033,480 -10.04(-3.08%)
Mar 19, 2021 330.87 331.18 325.02 325.58 662,730 -7.58(-2.28%)
Mar 18, 2021 334.31 338.41 331.07 333.16 377,936 -0.20(-0.06%)
Mar 17, 2021 332.05 333.75 327.17 333.37 339,423 +2.27(+0.69%)
Mar 16, 2021 337.00 338.21 330.43 331.09 411,070 -5.91(-1.75%)
Mar 15, 2021 335.96 338.53 331.67 337.00 309,675 -0.12(-0.04%)
Mar 12, 2021 334.52 337.73 331.65 337.12 272,414 +2.99(+0.90%)
Mar 11, 2021 339.11 342.79 331.41 334.13 373,554 -0.08(-0.02%)
Mar 10, 2021 325.98 336.06 323.57 334.21 367,347 +7.90(+2.42%)
Mar 09, 2021 329.42 330.54 323.99 326.31 302,335 -1.27(-0.39%)
Mar 08, 2021 323.56 333.99 321.85 327.58 483,300 +4.23(+1.31%)
Mar 05, 2021 327.66 329.22 310.20 323.36 1,058,552 +0.07(+0.02%)
Mar 04, 2021 328.89 332.36 316.26 323.29 473,637 -7.33(-2.22%)
Mar 03, 2021 329.58 334.88 329.58 330.62 418,698 +0.60(+0.18%)
Mar 02, 2021 341.52 342.80 328.05 330.02 602,829 -10.76(-3.16%)
Mar 01, 2021 338.43 346.66 336.94 340.78 739,725 +10.48(+3.17%)
Feb 26, 2021 329.74 332.93 323.01 330.30 481,086 +1.11(+0.34%)
Feb 25, 2021 340.01 340.01 327.01 329.19 403,344 -11.02(-3.24%)
Feb 24, 2021 329.23 340.95 326.92 340.21 571,657 +11.51(+3.50%)
Feb 23, 2021 323.34 330.33 314.43 328.70 550,449 +7.55(+2.35%)
Feb 22, 2021 327.16 328.55 320.27 321.15 503,281 -8.07(-2.45%)
Feb 19, 2021 321.19 331.60 319.89 329.22 641,787 +10.95(+3.44%)
Feb 18, 2021 316.00 319.04 312.81 318.27 289,410 -0.15(-0.05%)
Feb 17, 2021 315.91 318.87 309.11 318.41 366,796 -0.34(-0.11%)
Feb 16, 2021 325.19 326.92 314.81 318.75 480,360 -5.07(-1.57%)
Feb 12, 2021 310.46 325.27 310.46 323.83 591,217 +12.01(+3.85%)
Feb 11, 2021 311.02 314.80 308.44 311.81 534,393 +2.50(+0.81%)
Feb 10, 2021 302.48 310.51 298.91 309.31 671,348 +9.87(+3.30%)
Feb 09, 2021 295.86 305.14 293.75 299.44 551,286 +4.90(+1.66%)
Feb 08, 2021 293.65 296.90 291.27 294.54 473,249 +3.24(+1.11%)
Feb 05, 2021 292.94 292.98 288.45 291.30 352,973 +2.36(+0.82%)
Feb 04, 2021 289.67 291.78 286.71 288.94 409,722 +0.30(+0.10%)
Feb 03, 2021 289.26 290.96 286.87 288.64 482,160 +0.24(+0.08%)
Feb 02, 2021 291.94 292.48 288.35 288.40 351,413 -1.19(-0.41%)
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.