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

Martin Marietta Materials (NY: MLM )

559.49 -11.86 (-2.07%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 3, 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 (%)
May 08, 2023 393.82 399.24 393.04 393.40 467,105 -1.29(-0.33%)
May 05, 2023 392.29 397.33 388.31 394.69 514,859 +8.32(+2.15%)
May 04, 2023 396.96 398.90 381.74 386.37 777,193 +20.57(+5.62%)
May 03, 2023 371.79 374.79 363.90 365.80 550,111 -3.27(-0.89%)
May 02, 2023 364.13 369.98 358.63 369.07 464,722 +4.45(+1.22%)
May 01, 2023 358.72 367.12 358.53 364.62 320,613 +4.14(+1.15%)
Apr 28, 2023 353.64 361.50 353.64 360.49 345,487 +5.11(+1.44%)
Apr 27, 2023 343.01 355.48 342.45 355.37 322,308 +13.43(+3.93%)
Apr 26, 2023 346.81 348.11 341.22 341.94 333,231 -7.94(-2.27%)
Apr 25, 2023 350.44 352.09 349.12 349.88 221,988 -3.57(-1.01%)
Apr 24, 2023 353.18 354.45 350.45 353.46 209,790 +1.52(+0.43%)
Apr 21, 2023 354.04 354.04 347.21 351.94 280,467 -1.90(-0.54%)
Apr 20, 2023 351.65 356.15 349.54 353.83 225,749 -0.30(-0.08%)
Apr 19, 2023 349.51 356.73 348.92 354.13 238,500 +3.32(+0.95%)
Apr 18, 2023 352.24 354.16 347.77 350.81 209,546 -0.14(-0.04%)
Apr 17, 2023 345.77 351.44 344.86 350.95 227,173 +4.36(+1.26%)
Apr 14, 2023 344.84 349.84 343.80 346.59 182,443 +0.47(+0.13%)
Apr 13, 2023 343.35 347.79 341.14 346.12 308,697 +2.65(+0.77%)
Apr 12, 2023 346.23 347.84 343.20 343.47 236,359 -0.14(-0.04%)
Apr 11, 2023 339.43 343.80 338.85 343.61 387,953 +5.68(+1.68%)
Apr 10, 2023 333.76 339.46 332.59 337.94 225,360 +1.88(+0.56%)
Apr 06, 2023 331.82 337.50 329.65 336.06 289,249 +1.52(+0.45%)
Apr 05, 2023 340.97 342.81 332.45 334.54 509,001 -10.41(-3.02%)
Apr 04, 2023 354.09 354.09 344.25 344.95 428,825 -8.39(-2.37%)
Apr 03, 2023 356.32 358.16 350.71 353.34 444,410 +0.93(+0.26%)
Mar 31, 2023 350.56 352.81 348.21 352.41 308,086 +4.53(+1.30%)
Mar 30, 2023 352.58 354.16 346.17 347.88 294,297 -0.73(-0.21%)
Mar 29, 2023 346.95 348.70 344.78 348.61 314,172 +5.10(+1.48%)
Mar 28, 2023 335.65 344.14 334.76 343.51 446,531 +6.99(+2.08%)
Mar 27, 2023 336.92 339.64 333.64 336.52 315,708 +2.21(+0.66%)
Mar 24, 2023 327.25 334.75 324.16 334.31 355,531 +3.36(+1.01%)
Mar 23, 2023 325.24 334.39 325.24 330.96 577,053 +5.05(+1.55%)
Mar 22, 2023 331.60 334.52 325.70 325.90 492,652 -6.75(-2.03%)
Mar 21, 2023 327.27 333.23 326.44 332.65 581,487 +10.23(+3.17%)
Mar 20, 2023 321.36 325.93 319.39 322.42 437,971 +4.22(+1.33%)
Mar 17, 2023 326.11 326.49 317.67 318.20 583,518 -10.54(-3.21%)
Mar 16, 2023 321.20 330.89 317.61 328.74 395,735 +5.97(+1.85%)
Mar 15, 2023 326.02 328.67 315.56 322.78 600,728 -12.08(-3.61%)
Mar 14, 2023 340.92 342.17 329.23 334.86 449,474 +3.56(+1.08%)
Mar 13, 2023 330.87 337.09 328.82 331.30 334,177 -7.18(-2.12%)
Mar 10, 2023 351.14 351.58 337.36 338.47 501,154 -13.07(-3.72%)
Mar 09, 2023 361.98 363.26 350.75 351.54 400,615 -9.10(-2.52%)
Mar 08, 2023 355.60 365.80 354.62 360.64 429,071 +6.39(+1.80%)
Mar 07, 2023 358.05 360.94 354.08 354.25 327,900 -3.06(-0.86%)
Mar 06, 2023 362.22 363.69 356.34 357.31 258,786 -5.58(-1.54%)
Mar 03, 2023 362.13 363.84 357.22 362.89 248,436 +2.79(+0.77%)
Mar 02, 2023 351.43 360.42 348.31 360.10 336,717 +5.88(+1.66%)
Mar 01, 2023 354.90 358.34 353.22 354.22 279,871 -2.31(-0.65%)
Feb 28, 2023 357.41 360.15 355.83 356.53 301,877 -0.07(-0.02%)
Feb 27, 2023 362.41 362.41 355.10 356.60 281,412 -2.12(-0.59%)
Feb 24, 2023 355.22 359.58 354.20 358.72 254,144 -0.88(-0.24%)
Feb 23, 2023 358.87 361.10 353.85 359.60 357,944 +1.71(+0.48%)
Feb 22, 2023 358.61 362.42 355.99 357.89 381,838 +1.52(+0.43%)
Feb 21, 2023 364.09 367.54 356.35 356.36 490,737 -11.87(-3.22%)
Feb 17, 2023 363.85 373.12 363.85 368.23 527,793 +2.73(+0.75%)
Feb 16, 2023 370.61 378.19 364.57 365.51 1,006,638 -13.74(-3.62%)
Feb 15, 2023 366.12 383.14 364.00 379.25 1,046,121 +26.35(+7.47%)
Feb 14, 2023 351.49 356.54 348.52 352.89 459,279 -0.25(-0.07%)
Feb 13, 2023 349.29 353.62 346.06 353.14 364,996 +5.16(+1.48%)
Feb 10, 2023 347.30 349.67 341.94 347.98 368,257 -1.98(-0.57%)
Feb 09, 2023 356.57 359.61 349.43 349.96 255,924 -2.93(-0.83%)
Feb 08, 2023 352.63 354.94 351.28 352.89 320,842 -2.24(-0.63%)
Feb 07, 2023 351.86 356.81 348.61 355.13 308,215 +1.55(+0.44%)
Feb 06, 2023 354.08 357.07 350.13 353.59 265,781 -3.69(-1.03%)
Feb 03, 2023 362.36 366.79 356.41 357.28 275,400 -9.51(-2.59%)
Feb 02, 2023 360.36 370.93 360.04 366.80 395,835 +8.14(+2.27%)
Feb 01, 2023 355.12 361.64 349.20 358.65 381,488 +2.35(+0.66%)
Jan 31, 2023 346.87 356.58 343.56 356.30 346,295 +12.16(+3.53%)
Jan 30, 2023 342.42 346.89 342.42 344.15 242,886 -0.45(-0.13%)
Jan 27, 2023 345.50 348.63 344.28 344.59 248,266 -1.17(-0.34%)
Jan 26, 2023 345.73 345.76 334.77 345.76 506,812 +1.56(+0.45%)
Jan 25, 2023 338.80 345.58 337.26 344.20 215,945 +0.99(+0.29%)
Jan 24, 2023 341.58 343.67 338.70 343.21 349,075 -2.49(-0.72%)
Jan 23, 2023 344.32 348.06 339.92 345.69 276,939 +1.23(+0.36%)
Jan 20, 2023 340.37 346.67 337.94 344.46 320,604 +4.55(+1.34%)
Jan 19, 2023 346.83 348.15 338.29 339.92 333,466 -8.62(-2.47%)
Jan 18, 2023 351.71 355.16 348.39 348.54 409,984 -1.28(-0.37%)
Jan 17, 2023 351.01 351.34 346.80 349.81 311,962 -2.26(-0.64%)
Jan 13, 2023 346.56 352.74 345.04 352.07 386,385 +3.75(+1.08%)
Jan 12, 2023 352.94 352.94 346.28 348.32 308,622 -3.37(-0.96%)
Jan 11, 2023 344.00 354.18 343.16 351.69 547,148 +10.92(+3.20%)
Jan 10, 2023 340.81 341.74 338.01 340.77 332,346 -1.16(-0.34%)
Jan 09, 2023 348.70 349.29 341.11 341.93 376,374 -5.98(-1.72%)
Jan 06, 2023 339.22 349.01 336.46 347.91 288,097 +13.08(+3.91%)
Jan 05, 2023 340.64 340.87 334.60 334.83 244,664 -9.68(-2.81%)
Jan 04, 2023 340.46 344.98 337.28 344.51 362,211 +9.46(+2.82%)
Jan 03, 2023 338.73 339.96 333.31 335.05 409,116 +0.22(+0.07%)
Dec 30, 2022 334.91 335.51 329.77 334.83 213,466 -2.67(-0.79%)
Dec 29, 2022 336.49 339.98 334.85 337.50 184,787 +2.73(+0.82%)
Dec 28, 2022 336.79 338.58 334.25 334.76 135,061 -1.52(-0.45%)
Dec 27, 2022 336.30 338.37 333.60 336.28 275,007 +0.83(+0.25%)
Dec 23, 2022 332.52 335.89 328.81 335.45 223,341 +2.37(+0.71%)
Dec 22, 2022 335.77 336.78 328.97 333.08 494,193 -5.88(-1.73%)
Dec 21, 2022 340.31 342.07 337.27 338.96 373,336 +0.40(+0.12%)
Dec 20, 2022 337.23 339.96 334.51 338.56 307,278 +0.87(+0.26%)
Dec 19, 2022 344.84 346.50 336.56 337.69 410,946 -7.30(-2.12%)
Dec 16, 2022 343.75 347.58 340.21 344.99 562,204 -3.80(-1.09%)
Dec 15, 2022 356.41 356.41 346.79 348.78 387,240 -13.52(-3.73%)
Dec 14, 2022 358.56 363.26 356.10 362.31 665,820 -3.00(-0.82%)
Dec 13, 2022 369.07 370.06 357.46 365.31 870,498 +8.80(+2.47%)
Dec 12, 2022 354.27 356.56 348.48 356.51 393,067 +2.88(+0.82%)
Dec 09, 2022 353.67 358.11 351.88 353.63 232,586 -0.76(-0.22%)
Dec 08, 2022 351.90 356.12 349.22 354.39 315,751 +5.16(+1.48%)
Dec 07, 2022 345.56 351.96 345.56 349.23 229,632 +2.49(+0.72%)
Dec 06, 2022 351.23 351.23 343.22 346.74 260,686 -3.25(-0.93%)
Dec 05, 2022 356.30 356.55 348.90 349.99 430,239 -12.34(-3.41%)
Dec 02, 2022 357.93 362.90 354.93 362.34 301,406 +0.35(+0.10%)
Dec 01, 2022 363.77 366.33 359.35 361.99 351,826 -1.09(-0.30%)
Nov 30, 2022 352.16 363.12 349.35 363.08 679,474 +9.51(+2.69%)
Nov 29, 2022 353.93 357.62 351.92 353.57 216,136 -1.85(-0.52%)
Nov 28, 2022 360.82 362.94 353.37 355.42 255,533 -8.09(-2.23%)
Nov 25, 2022 359.70 364.35 359.70 363.51 105,030 +2.24(+0.62%)
Nov 23, 2022 361.90 366.39 360.31 361.26 266,342 +0.66(+0.18%)
Nov 22, 2022 355.99 360.73 354.32 360.60 269,271 +6.82(+1.93%)
Nov 21, 2022 349.98 354.81 349.29 353.78 310,803 +1.41(+0.40%)
Nov 18, 2022 352.84 354.40 348.54 352.36 319,091 +5.62(+1.62%)
Nov 17, 2022 346.02 348.82 343.74 346.75 259,937 -5.15(-1.46%)
Nov 16, 2022 349.72 352.53 347.15 351.90 282,393 +1.68(+0.48%)
Nov 15, 2022 356.57 358.97 345.85 350.22 328,100 +1.16(+0.33%)
Nov 14, 2022 355.87 359.89 348.56 349.06 376,062 -9.11(-2.54%)
Nov 11, 2022 361.45 367.34 356.80 358.17 326,926 -0.64(-0.18%)
Nov 10, 2022 349.02 361.36 348.32 358.81 564,757 +26.02(+7.82%)
Nov 09, 2022 338.24 339.90 332.51 332.79 300,360 -7.31(-2.15%)
Nov 08, 2022 341.44 346.23 338.23 340.10 318,398 +1.07(+0.32%)
Nov 07, 2022 336.22 339.60 330.07 339.03 413,209 +5.62(+1.68%)
Nov 04, 2022 334.69 335.50 326.14 333.42 433,153 +5.56(+1.69%)
Nov 03, 2022 314.93 332.68 313.73 327.86 486,924 +8.55(+2.68%)
Nov 02, 2022 329.65 318.37 319.30 879,858 -11.31(-3.42%)
Nov 01, 2022 335.58 336.71 326.56 330.62 509,024 -1.63(-0.49%)
Oct 31, 2022 333.40 335.33 330.17 332.25 530,372 -2.16(-0.64%)
Oct 28, 2022 327.43 335.17 326.25 334.40 244,168 +7.61(+2.33%)
Oct 27, 2022 327.72 331.15 325.51 326.79 352,222 -0.46(-0.14%)
Oct 26, 2022 330.01 330.70 323.62 327.25 403,146 -1.84(-0.56%)
Oct 25, 2022 312.05 329.89 312.05 329.09 548,260 +15.67(+5.00%)
Oct 24, 2022 315.08 315.68 310.09 313.42 362,382 +1.61(+0.52%)
Oct 21, 2022 301.07 312.14 300.03 311.81 377,524 +10.96(+3.64%)
Oct 20, 2022 309.54 312.21 299.77 300.85 247,407 -9.01(-2.91%)
Oct 19, 2022 314.77 315.15 306.11 309.86 263,101 -6.86(-2.17%)
Oct 18, 2022 314.70 320.49 312.90 316.72 371,702 +9.13(+2.97%)
Oct 17, 2022 302.15 308.51 300.78 307.60 396,098 +12.08(+4.09%)
Oct 14, 2022 313.06 313.72 295.01 295.51 409,551 -15.35(-4.94%)
Oct 13, 2022 300.70 313.55 295.27 310.86 450,308 +2.84(+0.92%)
Oct 12, 2022 313.13 313.13 306.44 308.02 354,377 -5.87(-1.87%)
Oct 11, 2022 313.88 318.21 311.23 313.89 246,172 -1.54(-0.49%)
Oct 10, 2022 318.93 318.93 312.17 315.44 217,152 -1.26(-0.40%)
Oct 07, 2022 322.35 323.13 314.46 316.69 321,998 -9.96(-3.05%)
Oct 06, 2022 328.79 332.19 325.87 326.65 304,882 -3.93(-1.19%)
Oct 05, 2022 327.56 333.97 327.19 330.58 281,937 -1.63(-0.49%)
Oct 04, 2022 329.76 333.36 327.72 332.21 476,632 +9.25(+2.86%)
Oct 03, 2022 321.42 325.94 318.26 322.96 672,996 +4.45(+1.40%)
Sep 30, 2022 318.82 327.61 315.61 318.51 720,293 -0.32(-0.10%)
Sep 29, 2022 311.23 319.86 304.61 318.83 521,953 +2.75(+0.87%)
Sep 28, 2022 310.12 317.78 308.13 316.08 590,835 +8.44(+2.75%)
Sep 27, 2022 315.52 315.98 303.91 307.63 481,770 -4.81(-1.54%)
Sep 26, 2022 315.33 319.07 310.47 312.44 418,921 -4.05(-1.28%)
Sep 23, 2022 320.40 320.69 311.32 316.50 568,134 -7.56(-2.33%)
Sep 22, 2022 326.87 327.76 323.68 324.06 520,846 -1.42(-0.43%)
Sep 21, 2022 333.64 338.28 325.45 325.48 315,263 -5.38(-1.63%)
Sep 20, 2022 329.58 331.84 323.87 330.85 371,397 -1.21(-0.36%)
Sep 19, 2022 324.17 332.31 323.67 332.06 410,959 +5.55(+1.70%)
Sep 16, 2022 329.57 329.57 321.52 326.51 462,260 -7.18(-2.15%)
Sep 15, 2022 328.96 336.62 328.72 333.69 386,162 +5.00(+1.52%)
Sep 14, 2022 334.44 335.04 324.32 328.69 523,665 -7.14(-2.13%)
Sep 13, 2022 344.06 345.13 335.09 335.83 333,843 -15.54(-4.42%)
Sep 12, 2022 354.90 354.90 349.56 351.36 275,302 -0.98(-0.28%)
Sep 09, 2022 350.76 353.65 349.56 352.34 350,377 +3.66(+1.05%)
Sep 08, 2022 345.22 349.97 341.60 348.68 357,530 +0.96(+0.28%)
Sep 07, 2022 335.93 347.96 335.79 347.73 320,251 +11.94(+3.55%)
Sep 06, 2022 336.13 340.29 333.87 335.79 346,015 -1.03(-0.31%)
Sep 02, 2022 343.70 347.61 335.62 336.82 346,716 -1.98(-0.58%)
Sep 01, 2022 341.33 341.97 335.67 338.80 427,814 -5.05(-1.47%)
Aug 31, 2022 342.75 345.06 337.62 343.85 719,259 +3.16(+0.93%)
Aug 30, 2022 352.13 352.21 337.42 340.68 432,244 -8.92(-2.55%)
Aug 29, 2022 343.93 352.97 343.75 349.61 467,258 +2.44(+0.70%)
Aug 26, 2022 359.40 359.40 345.03 347.17 241,494 -10.39(-2.91%)
Aug 25, 2022 353.78 358.02 352.17 357.56 192,577 +7.10(+2.02%)
Aug 24, 2022 352.16 354.30 348.27 350.46 231,295 -0.64(-0.18%)
Aug 23, 2022 351.03 355.69 349.80 351.11 188,738 -0.56(-0.16%)
Aug 22, 2022 354.57 358.51 351.38 351.67 467,761 -8.74(-2.42%)
Aug 19, 2022 363.37 363.37 357.18 360.40 518,919 -2.37(-0.65%)
Aug 18, 2022 363.94 365.19 361.08 362.77 315,743 -1.35(-0.37%)
Aug 17, 2022 362.30 364.48 360.37 364.12 288,183 -2.62(-0.71%)
Aug 16, 2022 361.80 369.30 361.80 366.74 238,625 +2.78(+0.76%)
Aug 15, 2022 363.16 367.46 362.17 363.96 405,322 -1.33(-0.36%)
Aug 12, 2022 363.63 366.61 359.88 365.29 280,763 +5.15(+1.43%)
Aug 11, 2022 363.84 366.88 359.49 360.14 336,781 -0.45(-0.13%)
Aug 10, 2022 358.30 360.97 356.74 360.59 332,105 +11.38(+3.26%)
Aug 09, 2022 347.43 349.44 343.65 349.21 289,993 +0.58(+0.17%)
Aug 08, 2022 354.42 357.52 346.83 348.63 674,227 -2.67(-0.76%)
Aug 05, 2022 351.01 354.68 347.74 351.30 594,628 -4.00(-1.12%)
Aug 04, 2022 350.38 361.25 349.62 355.30 504,577 +4.53(+1.29%)
Aug 03, 2022 350.40 352.37 348.15 350.77 403,144 +2.91(+0.84%)
Aug 02, 2022 347.08 352.05 343.99 347.86 477,104 -1.71(-0.49%)
Aug 01, 2022 346.39 350.67 343.97 349.57 361,497 +2.06(+0.59%)
Jul 29, 2022 340.19 349.80 339.96 347.50 552,030 +8.52(+2.51%)
Jul 28, 2022 329.42 339.88 329.17 338.99 670,951 +7.32(+2.21%)
Jul 27, 2022 325.38 332.77 323.37 331.66 398,635 +7.39(+2.28%)
Jul 26, 2022 323.48 324.88 320.14 324.27 426,985 -1.77(-0.54%)
Jul 25, 2022 323.07 326.46 318.67 326.04 315,290 +4.07(+1.26%)
Jul 22, 2022 326.81 328.67 318.94 321.97 273,240 -3.44(-1.06%)
Jul 21, 2022 319.68 325.61 317.98 325.42 320,993 +4.28(+1.33%)
Jul 20, 2022 316.51 323.20 315.73 321.13 293,945 +2.21(+0.69%)
Jul 19, 2022 314.58 319.11 313.13 318.92 414,723 +8.61(+2.77%)
Jul 18, 2022 312.86 314.32 309.00 310.31 385,523 -0.55(-0.18%)
Jul 15, 2022 313.10 313.10 307.30 310.87 310,503 +2.70(+0.88%)
Jul 14, 2022 302.94 308.75 299.16 308.16 258,965 +2.50(+0.82%)
Jul 13, 2022 304.88 309.03 300.04 305.67 416,588 -3.84(-1.24%)
Jul 12, 2022 308.64 314.69 308.42 309.50 445,668 +0.00(+0.00%)
Jul 11, 2022 299.18 309.72 299.18 309.50 486,350 +6.06(+2.00%)
Jul 08, 2022 307.41 307.41 302.64 303.44 388,988 -2.72(-0.89%)
Jul 07, 2022 306.04 309.29 304.52 306.17 547,082 +2.25(+0.74%)
Jul 06, 2022 297.96 305.13 296.05 303.92 706,394 +7.19(+2.42%)
Jul 05, 2022 286.00 296.93 281.29 296.73 457,059 +4.53(+1.55%)
Jul 01, 2022 292.66 298.22 289.20 292.20 570,070 -3.15(-1.07%)
Jun 30, 2022 292.56 298.17 287.78 295.35 387,486 -1.03(-0.35%)
Jun 29, 2022 299.54 299.54 290.23 296.38 409,762 -2.50(-0.84%)
Jun 28, 2022 305.97 308.37 298.48 298.87 313,414 -5.87(-1.93%)
Jun 27, 2022 305.97 305.97 300.47 304.75 315,128 -0.91(-0.30%)
Jun 24, 2022 295.90 305.95 295.56 305.65 534,937 +12.22(+4.16%)
Jun 23, 2022 296.50 299.00 291.72 293.44 443,918 -4.94(-1.66%)
Jun 22, 2022 295.00 300.69 293.13 298.38 543,365 -0.24(-0.08%)
Jun 21, 2022 303.29 304.09 295.98 298.62 660,222 -1.00(-0.33%)
Jun 17, 2022 297.99 305.62 296.19 299.62 701,189 +0.48(+0.16%)
Jun 16, 2022 306.90 308.84 297.58 299.13 690,846 -15.18(-4.83%)
Jun 15, 2022 314.85 318.51 308.68 314.31 526,765 +1.95(+0.63%)
Jun 14, 2022 312.87 314.93 309.54 312.36 575,093 -0.13(-0.04%)
Jun 13, 2022 309.80 316.84 308.02 312.49 732,426 -5.08(-1.60%)
Jun 10, 2022 319.76 322.10 317.25 317.57 504,911 -10.98(-3.34%)
Jun 09, 2022 330.16 335.64 328.34 328.54 306,533 -3.88(-1.17%)
Jun 08, 2022 341.51 343.90 330.86 332.42 509,747 -14.46(-4.17%)
Jun 07, 2022 340.33 347.80 338.98 346.88 315,571 +3.63(+1.06%)
Jun 06, 2022 343.53 345.85 340.48 343.25 305,626 +2.10(+0.62%)
Jun 03, 2022 343.69 344.89 338.36 341.15 274,099 -1.67(-0.49%)
Jun 02, 2022 335.56 343.04 332.03 342.82 250,031 +10.13(+3.04%)
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.