Skip to main content

Martin Marietta Materials (NY: MLM )

558.62 -15.28 (-2.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 72.74 73.58 71.97 72.84 438,714 -0.07(-0.09%)
Jul 30, 2009 73.01 73.85 72.35 72.91 690,263 +0.87(+1.21%)
Jul 29, 2009 73.66 73.86 71.14 72.04 553,233 -2.01(-2.71%)
Jul 28, 2009 73.39 75.92 72.64 74.05 318,155 +0.54(+0.74%)
Jul 27, 2009 74.31 74.62 73.07 73.50 458,114 -1.24(-1.65%)
Jul 24, 2009 72.76 74.92 72.76 74.74 236 +1.24(+1.68%)
Jul 23, 2009 68.99 73.68 68.92 73.50 901,779 +4.75(+6.91%)
Jul 22, 2009 67.25 69.46 66.86 68.76 523,252 +1.42(+2.11%)
Jul 21, 2009 68.13 68.55 66.45 67.34 426,244 -0.06(-0.09%)
Jul 20, 2009 67.20 68.60 67.20 67.39 432,036 +0.41(+0.61%)
Jul 17, 2009 66.78 67.49 66.43 66.99 340,407 +0.00(+0.00%)
Jul 16, 2009 65.08 67.26 64.84 66.99 462,384 +1.66(+2.54%)
Jul 15, 2009 64.24 65.58 63.70 65.33 972,599 +2.29(+3.62%)
Jul 14, 2009 63.37 65.32 62.81 63.04 2,441,021 -2.21(-3.39%)
Jul 13, 2009 63.87 65.39 63.84 65.25 696,266 +1.38(+2.16%)
Jul 10, 2009 64.75 65.44 62.46 63.87 1,138,411 -1.96(-2.98%)
Jul 09, 2009 64.47 66.40 64.47 65.84 438,873 +1.42(+2.21%)
Jul 08, 2009 65.94 65.94 62.97 64.42 917,736 -0.39(-0.60%)
Jul 07, 2009 66.29 66.35 64.69 64.80 500,087 -0.78(-1.19%)
Jul 06, 2009 65.46 65.89 64.38 65.58 567,491 -0.28(-0.42%)
Jul 02, 2009 65.44 66.03 64.85 65.86 499,011 -0.67(-1.01%)
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.