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, 2022 339.35 339.35 330.17 335.40 992,614 -9.35(-2.71%)
May 27, 2022 333.00 345.02 333.00 344.75 576,268 +15.19(+4.61%)
May 26, 2022 326.41 332.57 324.60 329.56 291,455 +7.70(+2.39%)
May 25, 2022 318.88 323.05 316.10 321.87 596,588 +0.89(+0.28%)
May 24, 2022 327.59 328.53 316.27 320.98 513,333 -7.95(-2.42%)
May 23, 2022 327.74 332.49 323.44 328.93 540,665 +5.57(+1.72%)
May 20, 2022 325.42 326.05 315.60 323.36 667,302 +3.07(+0.96%)
May 19, 2022 316.91 325.53 316.80 320.29 458,828 +0.67(+0.21%)
May 18, 2022 326.36 328.93 318.18 319.62 336,093 -10.73(-3.25%)
May 17, 2022 327.05 332.36 319.71 330.35 786,523 +11.29(+3.54%)
May 16, 2022 325.73 326.01 317.17 319.06 520,143 -9.30(-2.83%)
May 13, 2022 326.60 336.31 325.57 328.37 381,115 +5.20(+1.61%)
May 12, 2022 314.86 326.64 312.47 323.17 488,505 +5.93(+1.87%)
May 11, 2022 325.60 330.65 316.11 317.24 568,181 -6.49(-2.01%)
May 10, 2022 336.07 336.07 314.83 323.73 614,077 -4.59(-1.40%)
May 09, 2022 337.95 339.41 325.62 328.32 650,645 -13.03(-3.82%)
May 06, 2022 351.91 351.91 335.02 341.35 595,281 -10.00(-2.85%)
May 05, 2022 368.24 369.57 346.55 351.36 456,406 -21.14(-5.68%)
May 04, 2022 367.38 374.06 358.35 372.50 724,443 +10.94(+3.03%)
May 03, 2022 346.00 367.73 344.03 361.56 833,315 +10.97(+3.13%)
May 02, 2022 350.12 354.80 341.64 350.58 497,374 +1.12(+0.32%)
Apr 29, 2022 358.29 361.07 348.43 349.46 482,893 -11.48(-3.18%)
Apr 28, 2022 350.62 362.30 346.87 360.94 392,444 +13.55(+3.90%)
Apr 27, 2022 346.62 351.17 342.89 347.40 313,084 +1.87(+0.54%)
Apr 26, 2022 353.72 354.89 344.37 345.53 400,312 -10.42(-2.93%)
Apr 25, 2022 351.21 356.49 343.82 355.95 664,657 +5.89(+1.68%)
Apr 22, 2022 367.90 367.90 349.17 350.06 503,984 -19.70(-5.33%)
Apr 21, 2022 378.76 379.36 365.31 369.76 259,712 -4.14(-1.11%)
Apr 20, 2022 370.11 376.13 369.09 373.91 308,092 +9.18(+2.52%)
Apr 19, 2022 358.78 365.80 358.69 364.73 300,291 +7.13(+1.99%)
Apr 18, 2022 359.57 362.14 355.91 357.60 273,627 -2.32(-0.64%)
Apr 14, 2022 362.08 365.80 358.93 359.92 266,930 -2.12(-0.59%)
Apr 13, 2022 361.32 365.48 360.29 362.04 488,099 +0.31(+0.09%)
Apr 12, 2022 366.26 371.95 359.68 361.72 288,967 -3.20(-0.88%)
Apr 11, 2022 364.56 370.88 364.07 364.92 272,491 -2.05(-0.56%)
Apr 08, 2022 366.70 372.28 360.10 366.97 341,659 +2.35(+0.64%)
Apr 07, 2022 368.82 369.05 361.08 364.62 424,924 -3.89(-1.05%)
Apr 06, 2022 372.48 374.01 365.49 368.51 460,479 -7.58(-2.01%)
Apr 05, 2022 378.86 382.29 374.69 376.09 289,225 -3.71(-0.98%)
Apr 04, 2022 379.38 381.13 375.82 379.80 337,069 -0.09(-0.02%)
Apr 01, 2022 383.29 383.29 376.20 379.89 380,044 +0.17(+0.04%)
Mar 31, 2022 382.77 388.51 379.71 379.72 380,362 -5.30(-1.38%)
Mar 30, 2022 396.61 398.01 384.46 385.02 358,655 -14.09(-3.53%)
Mar 29, 2022 395.20 401.38 392.24 399.10 344,358 +7.06(+1.80%)
Mar 28, 2022 386.91 392.77 383.79 392.04 444,747 +3.39(+0.87%)
Mar 25, 2022 379.36 389.58 377.31 388.65 428,171 +9.90(+2.62%)
Mar 24, 2022 371.19 379.21 369.36 378.74 251,947 +8.18(+2.21%)
Mar 23, 2022 376.00 377.30 370.17 370.56 367,049 -8.28(-2.18%)
Mar 22, 2022 378.63 382.54 377.41 378.84 410,354 +1.41(+0.37%)
Mar 21, 2022 378.59 382.08 375.75 377.43 356,155 -3.12(-0.82%)
Mar 18, 2022 379.64 381.53 372.11 380.55 810,195 +2.61(+0.69%)
Mar 17, 2022 371.63 379.51 370.06 377.93 400,912 +3.93(+1.05%)
Mar 16, 2022 378.73 387.65 366.01 374.01 377,205 -1.35(-0.36%)
Mar 15, 2022 374.19 376.83 368.45 375.36 328,749 +4.81(+1.30%)
Mar 14, 2022 371.68 375.11 365.27 370.54 362,996 +4.65(+1.27%)
Mar 11, 2022 369.79 371.57 364.90 365.90 266,871 -0.09(-0.02%)
Mar 10, 2022 356.80 365.99 402,245 -2.42(-0.66%)
Mar 09, 2022 367.27 371.20 363.47 368.40 283,749 +12.48(+3.51%)
Mar 08, 2022 356.68 370.68 355.34 355.92 692,192 +0.77(+0.22%)
Mar 07, 2022 372.63 372.63 354.92 355.15 490,441 -14.74(-3.98%)
Mar 04, 2022 366.98 370.36 361.14 369.89 381,758 -0.79(-0.21%)
Mar 03, 2022 375.99 377.85 367.28 370.68 364,667 -0.48(-0.13%)
Mar 02, 2022 366.80 373.99 363.54 371.17 437,348 +11.02(+3.06%)
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.