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

Martin Marietta Materials (NY: MLM )

610.43 +7.23 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2023 393.75 397.40 390.51 396.24 500,230 +0.47(+0.12%)
May 30, 2023 397.12 400.00 392.19 395.77 294,559 -0.92(-0.23%)
May 26, 2023 397.09 398.10 390.18 396.69 342,457 +0.00(+0.00%)
May 25, 2023 393.80 397.05 391.05 396.69 296,545 +3.91(+0.99%)
May 24, 2023 392.82 392.99 388.50 392.79 294,501 -2.02(-0.51%)
May 23, 2023 399.23 400.80 392.72 394.80 390,445 -8.68(-2.15%)
May 22, 2023 406.55 406.55 400.89 403.48 230,016 -2.39(-0.59%)
May 19, 2023 407.60 407.94 400.01 405.88 248,373 +0.58(+0.14%)
May 18, 2023 404.73 406.23 399.56 405.30 266,687 +0.45(+0.11%)
May 17, 2023 402.50 405.26 399.46 404.85 305,282 +4.87(+1.22%)
May 16, 2023 402.00 403.46 395.65 399.98 370,152 -2.08(-0.52%)
May 15, 2023 399.17 402.52 397.19 402.06 476,639 +1.98(+0.49%)
May 12, 2023 399.27 401.64 395.23 400.08 311,142 +1.99(+0.50%)
May 11, 2023 395.89 399.97 393.21 398.09 266,309 -0.36(-0.09%)
May 10, 2023 400.70 402.37 393.07 398.45 295,558 +2.23(+0.56%)
May 09, 2023 393.12 396.81 392.26 396.23 284,842 +2.31(+0.59%)
May 08, 2023 394.34 399.76 393.55 393.91 466,497 -1.29(-0.33%)
May 05, 2023 392.80 397.85 388.82 395.20 514,189 +8.33(+2.15%)
May 04, 2023 397.48 399.42 382.24 386.87 776,182 +20.60(+5.62%)
May 03, 2023 372.27 375.28 364.37 366.27 549,395 -3.28(-0.89%)
May 02, 2023 364.60 370.46 359.10 369.55 464,117 +4.45(+1.22%)
May 01, 2023 359.19 367.59 359.00 365.10 320,196 +4.14(+1.15%)
Apr 28, 2023 354.10 361.97 354.10 360.95 345,038 +5.12(+1.44%)
Apr 27, 2023 343.45 355.95 342.90 355.84 321,888 +13.45(+3.93%)
Apr 26, 2023 347.26 348.57 341.67 342.39 332,797 -7.95(-2.27%)
Apr 25, 2023 350.90 352.55 349.57 350.34 221,699 -3.58(-1.01%)
Apr 24, 2023 353.64 354.91 350.91 353.92 209,517 +1.52(+0.43%)
Apr 21, 2023 354.50 354.50 347.67 352.40 280,102 -1.90(-0.54%)
Apr 20, 2023 352.11 356.61 350.00 354.30 225,455 -0.30(-0.08%)
Apr 19, 2023 349.96 357.20 349.38 354.59 238,190 +3.33(+0.95%)
Apr 18, 2023 352.70 354.62 348.22 351.26 209,273 -0.14(-0.04%)
Apr 17, 2023 346.22 351.90 345.31 351.40 226,877 +4.36(+1.26%)
Apr 14, 2023 345.29 350.30 344.25 347.04 182,206 +0.47(+0.13%)
Apr 13, 2023 343.80 348.24 341.58 346.57 308,295 +2.65(+0.77%)
Apr 12, 2023 346.68 348.29 343.65 343.92 236,052 -0.14(-0.04%)
Apr 11, 2023 339.88 344.25 339.29 344.06 387,448 +5.69(+1.68%)
Apr 10, 2023 334.19 339.90 333.02 338.38 225,067 +1.88(+0.56%)
Apr 06, 2023 332.25 337.94 330.08 336.50 288,872 +1.52(+0.45%)
Apr 05, 2023 341.42 343.25 332.88 334.98 508,338 -10.43(-3.02%)
Apr 04, 2023 354.55 354.55 344.70 345.40 428,267 -8.40(-2.37%)
Apr 03, 2023 356.78 358.63 351.17 353.80 443,831 +0.93(+0.26%)
Mar 31, 2023 351.02 353.27 348.66 352.87 307,685 +4.53(+1.30%)
Mar 30, 2023 353.04 354.62 346.62 348.33 293,914 -0.74(-0.21%)
Mar 29, 2023 347.40 349.16 345.23 349.07 313,763 +5.11(+1.49%)
Mar 28, 2023 336.09 344.59 335.19 343.96 445,949 +7.00(+2.08%)
Mar 27, 2023 337.36 340.08 334.07 336.96 315,297 +2.22(+0.66%)
Mar 24, 2023 327.67 335.19 324.59 334.75 355,069 +3.36(+1.01%)
Mar 23, 2023 325.66 334.83 325.66 331.39 576,302 +5.06(+1.55%)
Mar 22, 2023 332.04 334.95 326.12 326.33 492,011 -6.76(-2.03%)
Mar 21, 2023 327.70 333.66 326.86 333.09 580,731 +10.25(+3.17%)
Mar 20, 2023 321.78 326.35 319.81 322.84 437,401 +4.22(+1.33%)
Mar 17, 2023 326.54 326.92 318.08 318.62 582,758 -10.55(-3.21%)
Mar 16, 2023 321.62 331.32 318.03 329.17 395,220 +5.97(+1.85%)
Mar 15, 2023 326.45 329.10 315.97 323.20 599,947 -12.09(-3.61%)
Mar 14, 2023 341.37 342.62 329.66 335.29 448,889 +3.57(+1.08%)
Mar 13, 2023 331.30 337.53 329.25 331.73 333,742 -7.19(-2.12%)
Mar 10, 2023 351.60 352.04 337.80 338.91 500,502 -13.09(-3.72%)
Mar 09, 2023 362.45 363.74 351.20 352.00 400,094 -9.11(-2.52%)
Mar 08, 2023 356.06 366.27 355.08 361.11 428,513 +6.40(+1.80%)
Mar 07, 2023 358.52 361.41 354.54 354.71 327,473 -3.06(-0.86%)
Mar 06, 2023 362.69 364.17 356.80 357.77 258,449 -5.59(-1.54%)
Mar 03, 2023 362.60 364.31 357.69 363.36 248,112 +2.79(+0.77%)
Mar 02, 2023 351.89 360.88 348.76 360.57 336,278 +5.88(+1.66%)
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.