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

Martin Marietta Materials (NY: MLM )

619.58 +2.42 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 31, 2018 210.67 216.81 209.02 212.42 883,294 +2.41(+1.15%)
May 30, 2018 209.42 211.22 207.65 210.01 437,545 +1.00(+0.48%)
May 29, 2018 205.41 211.55 204.64 209.01 615,140 +1.93(+0.93%)
May 25, 2018 207.08 207.08 207.08 0 -0.68(-0.33%)
May 24, 2018 207.59 209.20 205.58 207.75 457,090 -0.88(-0.42%)
May 23, 2018 204.06 208.76 203.03 208.63 623,969 +3.04(+1.48%)
May 22, 2018 208.19 208.60 205.25 205.58 428,329 -1.61(-0.78%)
May 21, 2018 209.24 210.12 206.63 207.19 456,945 -1.42(-0.68%)
May 18, 2018 203.38 209.17 203.10 208.61 791,417 +5.52(+2.72%)
May 17, 2018 206.85 208.20 202.06 203.09 791,142 -4.53(-2.18%)
May 16, 2018 207.29 209.94 205.94 207.62 469,185 +1.07(+0.52%)
May 15, 2018 202.39 207.43 201.44 206.54 687,468 +3.49(+1.72%)
May 14, 2018 205.11 205.47 202.11 203.05 429,685 -1.88(-0.92%)
May 11, 2018 201.26 205.61 200.71 204.94 619,042 +4.50(+2.24%)
May 10, 2018 203.43 203.74 200.08 200.44 624,554 -1.80(-0.89%)
May 09, 2018 204.19 204.25 199.46 202.24 953,621 -0.81(-0.40%)
May 08, 2018 193.09 205.46 190.78 203.04 1,560,646 +8.42(+4.33%)
May 07, 2018 194.56 195.55 193.02 194.63 648,855 +0.58(+0.30%)
May 04, 2018 190.96 195.41 190.27 194.05 731,513 +1.51(+0.79%)
May 03, 2018 188.63 194.95 186.19 192.53 1,511,662 +5.25(+2.80%)
May 02, 2018 188.88 191.43 186.71 187.28 784,090 +1.67(+0.90%)
May 01, 2018 185.30 185.83 180.03 185.61 758,170 +0.34(+0.18%)
Apr 30, 2018 186.91 191.30 185.16 185.27 652,052 -1.48(-0.79%)
Apr 27, 2018 186.30 187.31 185.43 186.75 489,383 +0.45(+0.24%)
Apr 26, 2018 187.20 187.62 183.51 186.30 887,393 -0.36(-0.19%)
Apr 25, 2018 183.80 187.03 182.40 186.66 590,189 +2.80(+1.52%)
Apr 24, 2018 188.16 189.73 181.07 183.87 508,062 -3.45(-1.84%)
Apr 23, 2018 186.85 188.40 186.00 187.32 355,424 +0.20(+0.11%)
Apr 20, 2018 189.36 189.96 186.25 187.12 494,696 -1.38(-0.73%)
Apr 19, 2018 193.45 194.01 187.94 188.50 457,719 -5.11(-2.64%)
Apr 18, 2018 193.22 195.19 192.99 193.61 692,470 +1.61(+0.84%)
Apr 17, 2018 190.32 194.05 190.32 192.00 651,610 +2.67(+1.41%)
Apr 16, 2018 188.07 190.94 187.06 189.33 470,487 +2.78(+1.49%)
Apr 13, 2018 192.57 193.82 185.74 186.55 756,084 -5.99(-3.11%)
Apr 12, 2018 193.81 194.07 192.14 192.54 372,327 -0.38(-0.20%)
Apr 11, 2018 193.45 194.32 192.12 192.92 594,056 -2.26(-1.16%)
Apr 10, 2018 191.34 196.03 191.32 195.19 541,327 +5.32(+2.80%)
Apr 09, 2018 192.77 193.37 188.98 189.87 547,046 -2.48(-1.29%)
Apr 06, 2018 196.00 196.75 190.99 192.35 360,530 -5.54(-2.80%)
Apr 05, 2018 195.22 199.34 195.22 197.90 591,040 +3.49(+1.80%)
Apr 04, 2018 188.48 194.85 187.18 194.41 546,459 +2.90(+1.51%)
Apr 03, 2018 191.54 192.61 188.29 191.51 604,619 -0.04(-0.02%)
Apr 02, 2018 195.83 196.14 188.82 191.54 1,030,019 -5.64(-2.86%)
Mar 29, 2018 197.19 197.19 197.19 0 +5.24(+2.73%)
Mar 28, 2018 195.97 196.39 190.62 191.94 611,060 -3.46(-1.77%)
Mar 27, 2018 200.31 200.31 194.49 195.41 460,215 -3.67(-1.84%)
Mar 26, 2018 198.60 200.00 195.58 199.08 636,561 +3.43(+1.76%)
Mar 23, 2018 192.57 198.80 192.14 195.64 1,297,796 +3.78(+1.97%)
Mar 22, 2018 195.62 196.78 191.71 191.87 523,789 -4.78(-2.43%)
Mar 21, 2018 194.84 199.06 193.86 196.65 596,593 +2.41(+1.24%)
Mar 20, 2018 195.29 196.21 192.16 194.25 625,043 -0.28(-0.14%)
Mar 19, 2018 196.67 197.29 192.07 194.52 626,422 -2.57(-1.30%)
Mar 16, 2018 196.56 198.85 195.04 197.09 814,098 +1.66(+0.85%)
Mar 15, 2018 196.93 199.00 193.60 195.43 779,632 -1.22(-0.62%)
Mar 14, 2018 201.46 201.46 195.10 196.64 391,114 -3.41(-1.71%)
Mar 13, 2018 200.86 202.39 199.27 200.06 300,830 +0.57(+0.29%)
Mar 12, 2018 199.82 200.17 197.43 199.49 374,481 +0.51(+0.26%)
Mar 09, 2018 198.58 199.73 197.87 198.97 462,634 +2.06(+1.05%)
Mar 08, 2018 197.98 200.21 194.65 196.91 770,329 -1.08(-0.55%)
Mar 07, 2018 199.22 197.99 663,143 -0.46(-0.23%)
Mar 06, 2018 196.19 200.32 194.36 198.45 489,842 +3.05(+1.56%)
Mar 05, 2018 193.05 196.36 191.51 195.40 499,240 +1.05(+0.54%)
Mar 02, 2018 191.98 195.10 187.02 194.34 897,195 +0.67(+0.34%)
Mar 01, 2018 194.09 197.26 192.37 193.68 696,466 +0.11(+0.06%)
Feb 28, 2018 196.38 196.93 193.49 193.56 664,260 -2.15(-1.10%)
Feb 27, 2018 200.24 201.39 194.24 195.72 783,584 -4.73(-2.36%)
Feb 26, 2018 201.21 202.34 197.43 200.44 799,848 -0.38(-0.19%)
Feb 23, 2018 202.08 203.40 199.80 200.82 522,421 -0.51(-0.25%)
Feb 22, 2018 202.19 203.97 200.18 201.33 566,217 -0.18(-0.09%)
Feb 21, 2018 204.22 205.44 201.46 201.51 353,977 -1.69(-0.83%)
Feb 20, 2018 204.31 205.39 200.85 203.20 869,671 -2.05(-1.00%)
Feb 16, 2018 205.25 205.25 205.25 0 -6.02(-2.85%)
Feb 15, 2018 206.94 213.65 205.95 211.27 1,215,479 +6.54(+3.19%)
Feb 14, 2018 204.60 205.35 200.27 204.73 1,476,635 -2.57(-1.24%)
Feb 13, 2018 204.70 207.31 1,578,412 +5.36(+2.66%)
Feb 12, 2018 204.99 205.93 199.69 201.94 1,126,696 -1.54(-0.76%)
Feb 09, 2018 199.50 205.20 195.40 203.48 989,511 +5.66(+2.86%)
Feb 08, 2018 206.00 207.29 197.59 197.82 946,565 -9.90(-4.77%)
Feb 07, 2018 198.70 207.89 198.27 207.72 1,280,356 +7.96(+3.99%)
Feb 06, 2018 194.55 202.08 193.05 199.76 1,334,150 +0.64(+0.32%)
Feb 05, 2018 204.27 205.63 194.11 199.12 791,489 -7.12(-3.45%)
Feb 02, 2018 210.79 211.55 204.62 206.24 1,329,372 -6.44(-3.03%)
Feb 01, 2018 215.06 217.77 211.39 212.69 846,095 -3.88(-1.79%)
Jan 31, 2018 224.00 226.39 213.58 216.57 935,885 -7.28(-3.25%)
Jan 30, 2018 223.46 226.01 222.91 223.85 530,326 -1.02(-0.45%)
Jan 29, 2018 227.57 227.57 223.14 224.86 543,474 -2.89(-1.27%)
Jan 26, 2018 227.01 229.06 223.93 227.76 622,840 +1.73(+0.76%)
Jan 25, 2018 221.39 227.07 219.64 226.03 688,487 +5.58(+2.53%)
Jan 24, 2018 219.46 222.62 217.25 220.45 579,154 +0.80(+0.36%)
Jan 23, 2018 215.67 220.09 213.32 219.65 551,710 +4.47(+2.08%)
Jan 22, 2018 215.82 216.25 211.20 215.18 506,894 -0.26(-0.12%)
Jan 19, 2018 216.88 218.22 214.49 215.44 519,890 +0.32(+0.15%)
Jan 18, 2018 215.01 217.14 214.72 215.12 564,309 -0.38(-0.18%)
Jan 17, 2018 217.13 217.13 213.89 215.50 552,057 +0.81(+0.38%)
Jan 16, 2018 221.22 221.22 214.12 214.69 743,073 -4.34(-1.98%)
Jan 12, 2018 219.03 219.03 219.03 0 +1.06(+0.49%)
Jan 11, 2018 216.41 218.69 215.55 217.96 406,074 +2.86(+1.33%)
Jan 10, 2018 216.06 215.11 665,201 -1.31(-0.60%)
Jan 09, 2018 218.31 220.35 216.28 216.42 692,132 -2.13(-0.97%)
Jan 08, 2018 215.40 218.54 214.27 218.54 605,242 +2.77(+1.28%)
Jan 05, 2018 216.60 217.15 213.61 215.77 588,252 -0.64(-0.29%)
Jan 04, 2018 218.31 218.94 214.69 216.41 840,343 +0.48(+0.22%)
Jan 03, 2018 214.54 218.77 214.06 215.93 823,225 +2.37(+1.11%)
Jan 02, 2018 211.30 215.02 209.85 213.56 1,048,131 +3.76(+1.79%)
Dec 29, 2017 209.80 209.80 209.80 0 +3.40(+1.65%)
Dec 28, 2017 207.47 207.49 204.54 206.40 604,728 -0.70(-0.34%)
Dec 27, 2017 207.12 208.57 204.90 207.10 677,967 +0.60(+0.29%)
Dec 26, 2017 200.35 207.21 200.13 206.51 660,072 +6.14(+3.06%)
Dec 22, 2017 199.66 201.52 197.85 200.37 313,813 +0.58(+0.29%)
Dec 21, 2017 195.77 201.64 194.75 199.79 765,938 +5.55(+2.86%)
Dec 20, 2017 194.47 195.09 191.97 194.24 537,659 +0.92(+0.48%)
Dec 19, 2017 197.53 198.13 192.76 193.31 674,039 -3.76(-1.91%)
Dec 18, 2017 195.53 198.44 193.53 197.07 615,708 +3.03(+1.56%)
Dec 15, 2017 193.90 195.46 193.12 194.04 856,913 +2.13(+1.11%)
Dec 14, 2017 197.90 198.57 190.59 191.92 812,508 -5.51(-2.79%)
Dec 13, 2017 196.73 198.68 195.66 197.43 465,577 +0.72(+0.37%)
Dec 12, 2017 196.71 199.55 196.01 196.71 745,897 -1.36(-0.69%)
Dec 11, 2017 203.18 204.15 196.84 198.07 637,306 -5.15(-2.53%)
Dec 08, 2017 199.25 204.51 198.24 203.21 914,537 +5.27(+2.66%)
Dec 07, 2017 191.26 200.94 190.86 197.95 700,066 +6.68(+3.49%)
Dec 06, 2017 195.10 195.66 190.79 191.26 620,665 -4.17(-2.13%)
Dec 05, 2017 198.54 199.30 193.70 195.43 439,284 -2.41(-1.22%)
Dec 04, 2017 194.55 200.57 194.12 197.84 683,565 +5.50(+2.86%)
Dec 01, 2017 198.19 198.19 190.92 192.35 561,733 -5.45(-2.75%)
Nov 30, 2017 197.60 198.39 194.37 197.79 571,673 +0.30(+0.15%)
Nov 29, 2017 193.71 197.89 192.03 197.49 540,139 +3.94(+2.04%)
Nov 28, 2017 191.10 193.84 190.41 193.55 446,452 +2.40(+1.25%)
Nov 27, 2017 195.11 195.78 189.69 191.15 656,621 -3.86(-1.98%)
Nov 24, 2017 196.48 197.06 194.91 195.02 142,542 -1.16(-0.59%)
Nov 22, 2017 197.17 197.47 195.80 196.18 668,310 -0.29(-0.15%)
Nov 21, 2017 198.44 198.58 196.39 196.48 484,658 -1.23(-0.62%)
Nov 20, 2017 196.81 200.49 196.63 197.71 343,733 +0.97(+0.49%)
Nov 17, 2017 197.42 199.27 196.34 196.74 381,770 -1.57(-0.79%)
Nov 16, 2017 195.76 199.78 195.02 198.31 510,723 +3.03(+1.55%)
Nov 15, 2017 200.42 200.42 194.91 195.28 677,204 -5.66(-2.82%)
Nov 14, 2017 201.10 201.83 199.99 200.95 473,453 -0.29(-0.15%)
Nov 13, 2017 200.49 201.83 199.90 201.24 372,965 -0.74(-0.37%)
Nov 10, 2017 201.23 202.37 199.91 201.98 277,499 +0.28(+0.14%)
Nov 09, 2017 201.44 202.69 198.50 201.70 501,146 -0.24(-0.12%)
Nov 08, 2017 199.00 202.25 197.59 201.93 494,786 +2.99(+1.50%)
Nov 07, 2017 200.68 202.14 196.82 198.94 569,750 -2.40(-1.19%)
Nov 06, 2017 199.97 204.87 199.97 201.34 477,221 +0.72(+0.36%)
Nov 03, 2017 196.61 202.01 196.28 200.62 622,561 +2.70(+1.36%)
Nov 02, 2017 200.28 209.47 195.32 197.92 1,854,183 -7.90(-3.84%)
Nov 01, 2017 205.44 206.39 201.88 205.82 776,053 +0.43(+0.21%)
Oct 31, 2017 206.46 207.54 204.59 205.39 436,599 -0.96(-0.46%)
Oct 30, 2017 205.45 207.57 204.81 206.35 491,473 +0.70(+0.34%)
Oct 27, 2017 204.70 205.82 201.74 205.65 387,599 +0.19(+0.09%)
Oct 26, 2017 201.70 206.00 199.50 205.46 536,580 +4.44(+2.21%)
Oct 25, 2017 203.56 204.40 198.96 201.01 715,636 -4.13(-2.01%)
Oct 24, 2017 202.75 206.46 201.77 205.14 557,390 +3.16(+1.57%)
Oct 23, 2017 205.10 206.00 201.72 201.98 526,187 -2.76(-1.35%)
Oct 20, 2017 199.24 205.05 198.65 204.74 747,629 +6.31(+3.18%)
Oct 19, 2017 192.58 198.93 192.28 198.43 749,179 +5.82(+3.02%)
Oct 18, 2017 193.58 194.02 191.68 192.60 554,176 -0.12(-0.06%)
Oct 17, 2017 193.70 194.74 192.44 192.73 477,730 -1.95(-1.00%)
Oct 16, 2017 194.95 194.98 190.71 194.68 395,963 +0.92(+0.47%)
Oct 13, 2017 196.06 196.70 193.62 193.76 313,748 -1.34(-0.68%)
Oct 12, 2017 192.49 195.09 192.49 195.09 362,169 +2.13(+1.10%)
Oct 11, 2017 194.93 195.45 192.72 192.96 391,772 -1.34(-0.69%)
Oct 10, 2017 195.54 195.54 192.04 194.30 628,887 -0.75(-0.38%)
Oct 09, 2017 195.81 197.33 193.95 195.05 429,092 -0.02(-0.01%)
Oct 06, 2017 197.65 198.78 194.72 195.07 767,862 -3.75(-1.89%)
Oct 05, 2017 194.97 199.28 194.54 198.82 411,923 +3.73(+1.91%)
Oct 04, 2017 195.86 195.86 192.79 195.09 354,278 -0.42(-0.21%)
Oct 03, 2017 194.77 196.70 193.12 195.50 556,421 +1.34(+0.69%)
Oct 02, 2017 195.72 196.48 193.59 194.16 392,353 -1.17(-0.60%)
Sep 29, 2017 195.07 196.46 193.13 195.33 609,720 +1.16(+0.60%)
Sep 28, 2017 192.22 195.11 192.18 194.17 755,981 +2.28(+1.19%)
Sep 27, 2017 186.38 193.65 186.36 191.88 848,441 +5.72(+3.07%)
Sep 26, 2017 186.12 187.24 184.01 186.16 659,461 +0.39(+0.21%)
Sep 25, 2017 188.26 188.64 185.09 185.77 695,066 -2.41(-1.28%)
Sep 22, 2017 189.05 189.59 187.81 188.19 518,058 -1.05(-0.56%)
Sep 21, 2017 192.42 193.29 187.83 189.24 589,267 -2.22(-1.16%)
Sep 20, 2017 189.47 192.93 187.82 191.47 679,116 +2.84(+1.51%)
Sep 19, 2017 192.16 192.80 186.81 188.62 1,036,814 -3.08(-1.61%)
Sep 18, 2017 189.34 194.32 188.96 191.70 883,531 +3.03(+1.61%)
Sep 15, 2017 188.06 189.30 186.02 188.67 929,059 -0.23(-0.12%)
Sep 14, 2017 191.48 192.56 188.35 188.90 1,009,847 -3.65(-1.89%)
Sep 13, 2017 193.63 193.88 187.69 192.55 1,645,312 -1.76(-0.91%)
Sep 12, 2017 193.68 194.58 193.15 194.31 861,605 +0.84(+0.44%)
Sep 11, 2017 201.10 202.16 192.87 193.47 1,199,357 -7.33(-3.65%)
Sep 08, 2017 197.87 200.99 197.01 200.80 712,081 +2.98(+1.51%)
Sep 07, 2017 199.07 199.07 195.44 197.81 591,076 -0.25(-0.12%)
Sep 06, 2017 197.01 198.63 195.37 198.06 590,956 +1.24(+0.63%)
Sep 05, 2017 200.18 200.22 195.75 196.82 836,531 -3.56(-1.78%)
Sep 01, 2017 201.10 201.61 197.17 200.38 538,084 -0.41(-0.20%)
Aug 31, 2017 203.64 203.80 198.96 200.79 1,546,342 -1.30(-0.64%)
Aug 30, 2017 191.76 203.22 191.26 202.08 1,269,887 +10.38(+5.41%)
Aug 29, 2017 187.61 191.84 187.57 191.71 861,988 +2.33(+1.23%)
Aug 28, 2017 184.82 189.85 180.62 189.37 1,227,679 +4.55(+2.46%)
Aug 25, 2017 189.54 189.54 183.36 184.82 997,867 -4.20(-2.22%)
Aug 24, 2017 192.20 192.50 188.95 189.02 659,408 -3.23(-1.68%)
Aug 23, 2017 188.60 192.80 187.88 192.25 871,795 +2.44(+1.28%)
Aug 22, 2017 188.54 190.44 187.90 189.81 539,385 +1.77(+0.94%)
Aug 21, 2017 190.09 190.09 187.25 188.05 461,749 -1.50(-0.79%)
Aug 18, 2017 189.04 191.12 185.08 189.55 912,432 +0.12(+0.06%)
Aug 17, 2017 193.34 194.14 189.29 189.43 570,334 -4.44(-2.29%)
Aug 16, 2017 196.23 196.46 193.21 193.87 453,355 -1.19(-0.61%)
Aug 15, 2017 194.38 195.75 193.15 195.06 511,126 +0.90(+0.46%)
Aug 14, 2017 195.24 196.38 193.43 194.16 674,095 +0.61(+0.32%)
Aug 11, 2017 195.23 195.89 192.17 193.55 553,656 -1.91(-0.98%)
Aug 10, 2017 198.52 199.29 193.81 195.46 631,068 -3.93(-1.97%)
Aug 09, 2017 198.35 200.58 198.09 199.39 530,906 +1.02(+0.51%)
Aug 08, 2017 201.56 202.59 197.89 198.37 555,850 -3.91(-1.93%)
Aug 07, 2017 202.47 205.02 201.96 202.28 489,336 -0.39(-0.19%)
Aug 04, 2017 199.90 202.79 199.13 202.67 625,818 +3.39(+1.70%)
Aug 03, 2017 204.31 205.83 199.00 199.28 805,589 -5.10(-2.50%)
Aug 02, 2017 197.84 206.21 197.84 204.38 1,821,574 +4.03(+2.01%)
Aug 01, 2017 211.63 218.34 193.78 200.35 2,362,955 -13.67(-6.39%)
Jul 31, 2017 214.39 217.75 213.51 214.02 928,945 -0.07(-0.03%)
Jul 28, 2017 212.51 214.40 210.73 214.09 470,721 +0.71(+0.33%)
Jul 27, 2017 215.07 216.58 211.79 213.38 609,779 -1.70(-0.79%)
Jul 26, 2017 215.46 215.87 212.09 215.08 556,117 -0.52(-0.24%)
Jul 25, 2017 215.60 217.40 214.78 215.60 617,275 +1.04(+0.48%)
Jul 24, 2017 212.04 214.65 211.11 214.56 555,033 +2.20(+1.04%)
Jul 21, 2017 211.75 212.96 211.27 212.36 300,161 -0.10(-0.05%)
Jul 20, 2017 211.66 212.86 209.91 212.46 335,562 +0.78(+0.37%)
Jul 19, 2017 208.65 211.72 208.16 211.68 252,137 +3.17(+1.52%)
Jul 18, 2017 209.84 210.09 208.13 208.51 343,847 -3.01(-1.42%)
Jul 17, 2017 210.74 212.90 210.00 211.52 330,766 +0.48(+0.23%)
Jul 14, 2017 212.68 213.89 210.65 211.03 345,528 -1.01(-0.48%)
Jul 13, 2017 213.41 216.45 211.84 212.05 565,152 -0.71(-0.33%)
Jul 12, 2017 210.59 213.26 209.42 212.75 448,055 +4.13(+1.98%)
Jul 11, 2017 212.62 212.62 207.19 208.62 518,599 -3.80(-1.79%)
Jul 10, 2017 214.70 214.85 212.41 212.42 405,043 -2.99(-1.39%)
Jul 07, 2017 213.37 216.08 211.91 215.41 522,719 +1.80(+0.84%)
Jul 06, 2017 213.18 214.84 212.28 213.62 616,214 -0.79(-0.37%)
Jul 05, 2017 210.99 214.64 209.66 214.41 716,988 +3.29(+1.56%)
Jul 03, 2017 211.40 212.41 208.69 211.12 280,598 +0.74(+0.35%)
Jun 30, 2017 209.87 211.79 207.00 210.38 812,973 +1.13(+0.54%)
Jun 29, 2017 214.10 214.10 208.42 209.25 758,986 -5.59(-2.60%)
Jun 28, 2017 214.74 216.18 213.62 214.84 633,382 +1.90(+0.89%)
Jun 27, 2017 219.07 219.07 212.84 212.94 599,868 -6.56(-2.99%)
Jun 26, 2017 217.88 222.30 217.71 219.50 1,114,259 +3.74(+1.73%)
Jun 23, 2017 214.22 216.29 213.48 215.76 749,011 +1.78(+0.83%)
Jun 22, 2017 214.61 216.62 212.76 213.98 540,843 -0.66(-0.31%)
Jun 21, 2017 217.40 217.88 214.20 214.65 379,252 -1.94(-0.89%)
Jun 20, 2017 218.60 219.01 214.88 216.58 425,471 -2.45(-1.12%)
Jun 19, 2017 217.60 219.66 216.97 219.03 391,159 +1.32(+0.61%)
Jun 16, 2017 217.25 219.98 215.53 217.71 677,007 +0.86(+0.40%)
Jun 15, 2017 215.10 217.25 214.53 216.85 257,546 -1.42(-0.65%)
Jun 14, 2017 222.67 223.87 216.58 218.27 420,086 -4.40(-1.98%)
Jun 13, 2017 219.90 223.47 219.75 222.67 375,616 +3.28(+1.49%)
Jun 12, 2017 220.82 221.84 217.04 219.39 381,768 -2.56(-1.15%)
Jun 09, 2017 220.34 223.03 219.40 221.95 506,145 +2.56(+1.17%)
Jun 08, 2017 222.19 213.67 219.39 667,079 +4.33(+2.01%)
Jun 07, 2017 213.53 217.38 213.53 215.06 472,007 +1.76(+0.82%)
Jun 06, 2017 214.60 216.68 213.00 213.30 440,295 -1.90(-0.88%)
Jun 05, 2017 213.93 215.74 213.63 215.20 362,719 +1.07(+0.50%)
Jun 02, 2017 215.57 217.06 213.71 214.13 388,597 -1.33(-0.62%)
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.