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

Martin Marietta Materials (NY: MLM )

552.34 +1.47 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jul 31, 2019 238.67 242.94 236.92 238.77 1,470,904 +1.36(+0.57%)
Jul 30, 2019 224.76 237.54 222.62 237.41 1,398,626 +21.54(+9.98%)
Jul 29, 2019 215.58 216.91 214.50 215.87 788,911 +0.16(+0.08%)
Jul 26, 2019 213.50 217.88 213.25 215.71 631,289 +1.87(+0.87%)
Jul 25, 2019 218.93 219.61 213.44 213.84 542,088 -4.69(-2.15%)
Jul 24, 2019 214.64 219.08 214.17 218.53 1,983,936 +3.10(+1.44%)
Jul 23, 2019 214.82 216.85 213.51 215.43 569,224 +2.38(+1.12%)
Jul 22, 2019 215.38 217.65 212.62 213.04 511,067 -3.14(-1.45%)
Jul 19, 2019 217.88 220.29 216.08 216.19 479,070 -1.17(-0.54%)
Jul 18, 2019 219.56 220.50 214.78 217.35 618,660 -2.78(-1.27%)
Jul 17, 2019 221.79 222.99 218.24 220.14 376,487 -1.65(-0.74%)
Jul 16, 2019 216.84 222.87 216.82 221.79 442,279 +4.95(+2.28%)
Jul 15, 2019 219.10 219.10 214.65 216.83 700,717 -1.46(-0.67%)
Jul 12, 2019 217.29 219.35 215.97 218.29 400,937 +1.44(+0.67%)
Jul 11, 2019 216.93 217.82 214.97 216.84 376,783 -0.97(-0.45%)
Jul 10, 2019 221.73 222.28 216.82 217.81 403,529 -2.82(-1.28%)
Jul 09, 2019 220.75 221.41 219.01 220.64 358,859 -0.06(-0.03%)
Jul 08, 2019 221.35 221.53 218.94 220.70 452,565 -1.77(-0.80%)
Jul 05, 2019 221.58 222.67 219.94 222.47 202,959 -0.17(-0.08%)
Jul 03, 2019 218.27 222.88 218.06 222.64 300,910 +4.15(+1.90%)
Jul 02, 2019 220.49 220.77 217.15 218.49 485,394 -1.33(-0.61%)
Jul 01, 2019 223.49 224.37 217.23 219.82 524,685 -1.95(-0.88%)
Jun 28, 2019 218.35 222.46 217.81 221.77 959,593 +3.27(+1.50%)
Jun 27, 2019 217.50 219.37 215.79 218.50 425,189 +2.47(+1.14%)
Jun 26, 2019 216.50 217.46 214.64 216.03 531,161 -0.47(-0.22%)
Jun 25, 2019 216.79 217.53 215.69 216.50 344,251 -0.28(-0.13%)
Jun 24, 2019 216.55 217.60 214.77 216.78 368,604 +0.01(+0.00%)
Jun 21, 2019 216.61 219.06 215.28 216.77 660,239 +0.89(+0.41%)
Jun 20, 2019 215.94 218.47 212.95 215.89 488,573 +1.72(+0.81%)
Jun 19, 2019 214.23 214.64 206.42 214.16 532,998 +0.84(+0.39%)
Jun 18, 2019 218.59 219.41 213.25 213.32 489,624 -2.97(-1.37%)
Jun 17, 2019 215.88 218.09 215.81 216.29 446,072 +0.43(+0.20%)
Jun 14, 2019 214.37 216.26 212.47 215.86 317,512 +1.36(+0.63%)
Jun 13, 2019 212.36 217.61 211.10 214.50 469,421 +2.94(+1.39%)
Jun 12, 2019 213.49 213.49 209.77 211.56 756,568 -1.37(-0.64%)
Jun 11, 2019 222.28 222.94 208.28 212.93 1,017,059 -8.27(-3.74%)
Jun 10, 2019 223.38 224.01 219.65 221.20 530,065 -1.07(-0.48%)
Jun 07, 2019 221.66 223.30 220.47 222.27 595,803 +1.19(+0.54%)
Jun 06, 2019 218.98 221.60 217.81 221.07 714,865 +3.41(+1.57%)
Jun 05, 2019 215.41 217.76 214.17 217.66 666,141 +2.11(+0.98%)
Jun 04, 2019 209.65 215.64 209.50 215.55 750,035 +7.14(+3.43%)
Jun 03, 2019 202.84 208.68 202.84 208.41 743,151 +5.54(+2.73%)
May 31, 2019 201.07 203.71 197.59 202.87 672,172 -1.52(-0.74%)
May 30, 2019 202.35 205.26 202.35 204.39 571,167 +2.10(+1.04%)
May 29, 2019 200.99 202.51 199.07 202.29 444,959 +1.75(+0.87%)
May 28, 2019 205.05 206.31 200.54 200.54 609,540 -3.42(-1.68%)
May 24, 2019 205.08 206.07 202.21 203.97 443,339 -0.59(-0.29%)
May 23, 2019 205.30 205.82 202.08 204.55 469,069 -2.58(-1.24%)
May 22, 2019 211.09 211.70 206.93 207.13 470,928 -4.72(-2.23%)
May 21, 2019 210.03 214.14 210.03 211.85 429,227 +2.51(+1.20%)
May 20, 2019 208.20 211.12 207.17 209.34 513,102 +0.17(+0.08%)
May 17, 2019 209.53 211.75 208.62 209.17 410,892 -2.00(-0.95%)
May 16, 2019 209.37 212.16 209.05 211.17 798,210 +2.21(+1.06%)
May 15, 2019 205.61 209.31 204.58 208.96 649,246 +1.57(+0.76%)
May 14, 2019 205.31 208.53 204.37 207.39 678,080 +3.07(+1.50%)
May 13, 2019 204.24 206.23 202.55 204.32 727,259 -3.25(-1.57%)
May 10, 2019 207.94 210.26 205.28 207.57 630,222 -1.03(-0.49%)
May 09, 2019 206.45 209.14 204.67 208.60 527,160 +0.77(+0.37%)
May 08, 2019 211.32 212.29 207.55 207.83 481,622 -3.94(-1.86%)
May 07, 2019 210.00 212.08 209.37 211.78 508,133 -0.55(-0.26%)
May 06, 2019 209.87 214.03 208.40 212.32 686,003 -0.61(-0.28%)
May 03, 2019 214.78 216.36 211.83 212.93 436,164 -1.44(-0.67%)
May 02, 2019 212.07 215.72 211.31 214.37 755,585 +3.63(+1.72%)
May 01, 2019 214.91 218.57 210.11 210.74 972,550 -2.63(-1.23%)
Apr 30, 2019 217.61 218.45 211.24 213.37 1,472,442 +7.39(+3.59%)
Apr 29, 2019 205.73 207.31 205.15 205.99 959,534 -0.06(-0.03%)
Apr 26, 2019 204.58 206.64 203.88 206.04 830,833 +1.86(+0.91%)
Apr 25, 2019 205.03 206.19 202.39 204.19 389,705 -1.62(-0.79%)
Apr 24, 2019 204.49 207.65 204.28 205.81 516,798 +1.85(+0.91%)
Apr 23, 2019 204.01 205.53 202.64 203.97 365,179 -0.03(-0.01%)
Apr 22, 2019 202.45 204.30 200.89 204.00 290,370 +0.56(+0.27%)
Apr 18, 2019 202.34 204.97 201.99 203.44 484,002 +1.88(+0.93%)
Apr 17, 2019 204.43 204.43 199.75 201.55 488,224 -2.31(-1.13%)
Apr 16, 2019 201.54 203.98 200.37 203.86 589,014 +0.35(+0.17%)
Apr 15, 2019 203.76 204.86 201.55 203.51 468,638 -0.49(-0.24%)
Apr 12, 2019 202.88 206.14 200.42 204.01 765,627 +4.76(+2.39%)
Apr 11, 2019 197.76 199.91 196.78 199.25 549,121 +2.28(+1.16%)
Apr 10, 2019 196.75 197.23 194.98 196.97 300,847 -0.13(-0.07%)
Apr 09, 2019 197.78 198.45 195.74 197.10 371,690 -0.81(-0.41%)
Apr 08, 2019 197.00 198.88 197.00 197.91 332,878 +0.00(+0.00%)
Apr 05, 2019 196.78 198.85 196.33 197.91 463,931 +1.92(+0.98%)
Apr 04, 2019 194.97 198.74 194.30 195.99 471,053 +1.11(+0.57%)
Apr 03, 2019 197.68 198.75 193.82 194.87 579,324 -2.66(-1.35%)
Apr 02, 2019 196.78 199.73 195.96 197.53 1,060,512 +1.38(+0.70%)
Apr 01, 2019 196.06 197.18 194.46 196.16 845,446 +2.71(+1.40%)
Mar 29, 2019 192.34 195.98 192.09 193.45 1,044,547 +3.15(+1.65%)
Mar 28, 2019 189.15 191.25 188.55 190.30 420,506 +1.41(+0.75%)
Mar 27, 2019 188.47 191.36 187.26 188.89 549,870 -0.29(-0.15%)
Mar 26, 2019 190.29 190.69 185.66 189.18 603,923 +0.30(+0.16%)
Mar 25, 2019 184.25 189.37 184.25 188.88 402,875 +4.15(+2.25%)
Mar 22, 2019 190.79 191.65 184.61 184.73 883,039 -6.33(-3.31%)
Mar 21, 2019 188.62 192.33 187.73 191.05 491,609 +2.82(+1.50%)
Mar 20, 2019 189.64 190.41 185.52 188.24 613,943 -1.93(-1.02%)
Mar 19, 2019 189.07 191.87 187.84 190.17 645,306 +2.70(+1.44%)
Mar 18, 2019 186.54 187.71 184.44 187.47 417,433 +1.40(+0.75%)
Mar 15, 2019 184.31 186.38 184.09 186.06 675,877 +1.73(+0.94%)
Mar 14, 2019 183.25 184.96 182.72 184.33 603,050 +0.98(+0.54%)
Mar 13, 2019 188.96 189.27 183.25 183.35 871,221 -5.12(-2.72%)
Mar 12, 2019 191.13 191.62 187.70 188.48 699,017 -2.52(-1.32%)
Mar 11, 2019 189.09 192.57 188.61 191.00 525,545 +2.12(+1.12%)
Mar 08, 2019 188.52 190.25 187.30 188.88 571,360 -0.51(-0.27%)
Mar 07, 2019 186.95 190.29 186.94 189.39 920,432 +1.29(+0.69%)
Mar 06, 2019 187.96 189.68 187.13 188.10 523,703 +1.55(+0.83%)
Mar 05, 2019 187.25 189.22 186.20 186.55 597,506 -1.03(-0.55%)
Mar 04, 2019 185.10 187.92 183.88 187.58 532,116 +2.52(+1.36%)
Mar 01, 2019 181.25 186.69 181.20 185.06 721,012 +4.94(+2.74%)
Feb 28, 2019 181.57 181.99 179.31 180.12 725,115 -1.99(-1.09%)
Feb 27, 2019 182.87 185.05 181.38 182.11 798,765 -1.18(-0.64%)
Feb 26, 2019 180.00 184.63 179.83 183.28 507,770 +2.39(+1.32%)
Feb 25, 2019 183.46 184.32 180.64 180.90 615,118 -1.33(-0.73%)
Feb 22, 2019 183.61 184.07 181.44 182.23 439,992 -0.37(-0.20%)
Feb 21, 2019 183.87 185.28 182.28 182.59 414,219 -1.81(-0.98%)
Feb 20, 2019 181.82 185.86 181.51 184.41 710,328 +3.13(+1.72%)
Feb 19, 2019 182.28 184.78 181.19 181.28 894,462 -1.01(-0.55%)
Feb 15, 2019 182.25 185.28 180.12 182.29 1,645,905 +2.47(+1.37%)
Feb 14, 2019 175.57 180.42 173.42 179.82 1,782,510 +6.78(+3.92%)
Feb 13, 2019 178.22 178.53 172.49 173.04 1,392,732 -3.97(-2.24%)
Feb 12, 2019 178.15 182.07 175.53 177.01 2,060,545 -1.37(-0.77%)
Feb 11, 2019 177.27 179.43 176.34 178.38 1,296,780 +1.58(+0.89%)
Feb 08, 2019 174.46 176.94 173.35 176.80 426,751 +2.00(+1.14%)
Feb 07, 2019 174.58 176.86 172.81 174.81 1,121,971 +0.15(+0.09%)
Feb 06, 2019 178.57 181.56 174.44 174.65 753,573 -5.57(-3.09%)
Feb 05, 2019 179.16 180.37 177.83 180.23 763,296 +1.87(+1.05%)
Feb 04, 2019 176.55 179.05 176.18 178.36 693,805 +2.06(+1.17%)
Feb 01, 2019 170.20 177.48 169.91 176.29 981,329 +6.84(+4.04%)
Jan 31, 2019 170.37 172.91 168.57 169.46 1,372,976 -1.77(-1.04%)
Jan 30, 2019 173.70 175.03 170.62 171.23 717,781 -1.68(-0.97%)
Jan 29, 2019 171.83 174.43 171.83 172.91 874,229 +0.63(+0.37%)
Jan 28, 2019 167.25 172.49 167.25 172.28 824,759 +3.76(+2.23%)
Jan 25, 2019 169.53 171.51 167.56 168.51 726,196 -0.33(-0.19%)
Jan 24, 2019 167.91 172.23 167.31 168.84 578,689 +1.12(+0.67%)
Jan 23, 2019 172.00 172.15 164.81 167.72 849,069 -5.15(-2.98%)
Jan 22, 2019 172.32 174.22 169.12 172.87 762,826 -0.22(-0.13%)
Jan 18, 2019 171.21 175.94 171.09 173.09 654,045 +3.11(+1.83%)
Jan 17, 2019 167.12 171.27 166.12 169.98 603,683 +2.44(+1.45%)
Jan 16, 2019 168.18 169.11 166.92 167.55 709,244 -1.64(-0.97%)
Jan 15, 2019 170.79 172.44 166.50 169.19 540,028 -2.70(-1.57%)
Jan 14, 2019 169.76 174.47 169.67 171.88 665,706 +1.17(+0.69%)
Jan 11, 2019 170.55 172.54 169.28 170.71 583,980 -1.48(-0.86%)
Jan 10, 2019 170.85 173.46 170.36 172.19 506,926 +0.20(+0.12%)
Jan 09, 2019 171.35 173.29 170.28 171.99 564,092 +0.81(+0.47%)
Jan 08, 2019 173.33 173.90 169.14 171.18 692,112 -0.66(-0.39%)
Jan 07, 2019 168.95 173.69 167.28 171.84 719,022 +2.67(+1.58%)
Jan 04, 2019 165.20 169.86 164.85 169.18 855,066 +5.64(+3.45%)
Jan 03, 2019 164.50 167.39 160.97 163.54 747,944 -0.41(-0.25%)
Jan 02, 2019 162.62 166.23 160.77 163.95 675,456 -0.89(-0.54%)
Dec 31, 2018 161.89 165.40 161.69 164.84 629,648 +3.55(+2.20%)
Dec 28, 2018 164.01 165.05 160.44 161.29 764,252 -2.17(-1.33%)
Dec 27, 2018 160.81 163.49 158.31 163.46 710,331 +0.56(+0.34%)
Dec 26, 2018 157.88 162.94 154.03 162.90 1,087,898 +5.81(+3.70%)
Dec 24, 2018 157.13 161.29 155.14 157.09 312,478 -1.44(-0.91%)
Dec 21, 2018 160.20 163.35 157.01 158.53 1,178,179 -2.55(-1.58%)
Dec 20, 2018 163.46 164.29 157.83 161.08 1,354,942 -3.56(-2.16%)
Dec 19, 2018 169.24 170.85 162.69 164.64 1,036,323 -5.10(-3.01%)
Dec 18, 2018 169.36 172.54 167.89 169.74 754,765 +1.31(+0.77%)
Dec 17, 2018 167.35 172.91 165.60 168.44 825,027 +0.82(+0.49%)
Dec 14, 2018 166.46 168.73 164.95 167.61 1,090,493 -0.71(-0.42%)
Dec 13, 2018 173.13 174.11 165.83 168.32 717,090 -3.42(-1.99%)
Dec 12, 2018 173.02 174.08 170.26 171.75 643,080 +1.35(+0.79%)
Dec 11, 2018 174.76 176.06 169.29 170.40 610,267 -2.22(-1.29%)
Dec 10, 2018 174.19 176.72 169.88 172.62 896,292 -1.44(-0.83%)
Dec 07, 2018 178.16 182.80 173.84 174.06 1,479,396 -4.46(-2.50%)
Dec 06, 2018 174.90 179.66 174.21 178.52 1,491,266 +1.04(+0.58%)
Dec 04, 2018 185.03 186.34 177.16 177.48 1,003,537 -8.96(-4.80%)
Dec 03, 2018 186.91 187.63 184.62 186.44 1,000,393 +3.55(+1.94%)
Nov 30, 2018 187.51 188.21 182.02 182.89 930,135 -5.41(-2.87%)
Nov 29, 2018 188.50 190.22 187.30 188.30 718,298 -1.39(-0.73%)
Nov 28, 2018 184.25 190.51 181.88 189.69 1,217,049 +5.61(+3.05%)
Nov 27, 2018 182.17 184.27 181.45 184.08 612,052 +0.63(+0.34%)
Nov 26, 2018 180.79 184.54 180.13 183.45 1,188,882 +4.82(+2.70%)
Nov 23, 2018 177.28 180.45 175.81 178.63 323,902 +0.26(+0.15%)
Nov 21, 2018 178.37 178.37 178.37 0 +1.18(+0.66%)
Nov 20, 2018 175.04 180.02 175.04 177.19 961,940 -0.51(-0.29%)
Nov 19, 2018 180.14 181.51 176.04 177.70 884,141 -3.10(-1.71%)
Nov 16, 2018 179.48 182.10 176.39 180.80 810,436 +0.24(+0.13%)
Nov 15, 2018 177.39 181.46 176.81 180.56 881,171 +1.22(+0.68%)
Nov 14, 2018 178.24 181.08 177.05 179.35 1,151,282 +3.22(+1.83%)
Nov 13, 2018 174.35 179.48 174.35 176.12 787,238 +2.49(+1.43%)
Nov 12, 2018 175.54 176.45 172.13 173.63 815,238 -2.69(-1.53%)
Nov 09, 2018 178.87 180.12 173.90 176.32 1,242,202 -3.91(-2.17%)
Nov 08, 2018 180.12 182.06 176.87 180.24 991,565 -1.32(-0.73%)
Nov 07, 2018 182.18 188.86 180.66 181.56 2,123,102 +0.20(+0.11%)
Nov 06, 2018 168.13 181.79 164.33 181.35 2,440,865 +14.08(+8.42%)
Nov 05, 2018 169.10 170.87 165.19 167.27 1,163,098 -2.49(-1.47%)
Nov 02, 2018 168.41 170.43 167.19 169.76 1,436,502 +2.05(+1.22%)
Nov 01, 2018 164.29 167.91 163.01 167.71 1,081,690 +3.84(+2.34%)
Oct 31, 2018 162.60 169.35 161.11 163.88 2,008,091 +4.85(+3.05%)
Oct 30, 2018 147.16 159.37 146.90 159.02 2,725,466 +12.23(+8.33%)
Oct 29, 2018 154.15 154.94 145.33 146.80 1,848,621 -3.16(-2.11%)
Oct 26, 2018 151.60 153.14 144.23 149.95 2,783,746 -5.04(-3.25%)
Oct 25, 2018 157.99 159.59 154.13 155.00 1,923,108 -1.79(-1.14%)
Oct 24, 2018 156.75 160.81 156.10 156.79 2,278,946 -0.04(-0.02%)
Oct 23, 2018 151.28 157.44 149.39 156.82 1,878,461 +3.29(+2.14%)
Oct 22, 2018 155.03 155.95 152.78 153.53 833,024 -1.15(-0.74%)
Oct 19, 2018 156.12 157.15 153.72 154.68 998,256 -1.03(-0.66%)
Oct 18, 2018 157.49 158.39 154.77 155.71 1,434,303 -3.22(-2.02%)
Oct 17, 2018 158.24 159.37 155.00 158.93 1,252,371 -5.37(-3.27%)
Oct 16, 2018 161.81 164.49 160.39 164.30 730,051 +2.99(+1.86%)
Oct 15, 2018 161.76 163.49 160.42 161.30 720,899 -0.95(-0.58%)
Oct 12, 2018 163.12 164.19 160.73 162.25 935,858 +0.69(+0.43%)
Oct 11, 2018 167.21 169.08 160.42 161.56 1,417,352 -6.83(-4.06%)
Oct 10, 2018 172.20 172.30 167.19 168.39 1,446,498 -4.68(-2.70%)
Oct 09, 2018 174.68 175.16 172.91 173.07 508,177 -1.85(-1.06%)
Oct 08, 2018 173.91 175.40 173.37 174.92 689,579 +0.20(+0.12%)
Oct 05, 2018 177.69 177.69 172.76 174.72 623,975 -3.24(-1.82%)
Oct 04, 2018 176.38 180.55 175.74 177.96 1,045,350 +0.62(+0.35%)
Oct 03, 2018 177.59 178.64 176.10 177.34 641,153 +0.38(+0.22%)
Oct 02, 2018 176.00 178.34 174.92 176.95 855,218 +0.56(+0.32%)
Oct 01, 2018 174.67 178.84 174.67 176.39 747,476 +2.31(+1.32%)
Sep 28, 2018 177.84 178.56 172.74 174.08 1,213,146 -4.94(-2.76%)
Sep 27, 2018 179.67 181.40 177.71 179.02 915,376 +0.21(+0.12%)
Sep 26, 2018 180.86 181.89 178.39 178.81 724,527 -2.35(-1.30%)
Sep 25, 2018 182.65 183.03 179.99 181.16 796,709 -1.43(-0.78%)
Sep 24, 2018 183.12 183.49 182.01 182.59 501,484 -1.28(-0.70%)
Sep 21, 2018 187.56 187.56 183.06 183.87 1,093,891 -3.17(-1.69%)
Sep 20, 2018 188.22 191.11 186.57 187.04 617,762 -0.58(-0.31%)
Sep 19, 2018 186.42 189.87 186.42 187.62 441,262 +0.74(+0.39%)
Sep 18, 2018 185.07 187.56 185.07 186.89 450,831 +2.14(+1.16%)
Sep 17, 2018 185.61 186.80 184.17 184.74 554,699 -0.87(-0.47%)
Sep 14, 2018 185.12 186.47 184.17 185.61 350,868 +0.83(+0.45%)
Sep 13, 2018 185.06 187.49 183.33 184.78 569,290 +1.07(+0.58%)
Sep 12, 2018 184.29 184.60 181.79 183.71 519,098 -0.47(-0.25%)
Sep 11, 2018 181.01 185.00 180.37 184.18 1,013,992 +1.88(+1.03%)
Sep 10, 2018 187.39 187.68 180.20 182.30 1,204,541 -5.47(-2.91%)
Sep 07, 2018 189.03 190.54 187.40 187.78 494,790 -1.95(-1.03%)
Sep 06, 2018 191.57 192.74 188.20 189.73 416,083 -1.24(-0.65%)
Sep 05, 2018 190.13 191.92 189.20 190.97 538,382 +0.85(+0.45%)
Sep 04, 2018 188.92 190.88 186.57 190.12 948,235 -0.01(-0.01%)
Aug 31, 2018 190.13 190.13 190.13 0 -4.47(-2.30%)
Aug 30, 2018 197.24 197.78 194.13 194.60 713,071 -2.93(-1.48%)
Aug 29, 2018 196.08 197.92 194.61 197.53 533,634 +1.04(+0.53%)
Aug 28, 2018 198.81 200.17 196.06 196.49 692,393 -2.32(-1.17%)
Aug 27, 2018 197.59 201.34 196.54 198.81 589,378 +2.40(+1.22%)
Aug 24, 2018 194.58 196.57 193.95 196.41 398,945 +2.29(+1.18%)
Aug 23, 2018 196.51 197.46 193.96 194.12 678,501 -2.35(-1.20%)
Aug 22, 2018 194.92 197.24 194.28 196.47 470,088 +1.54(+0.79%)
Aug 21, 2018 193.81 196.56 193.81 194.93 582,792 +1.20(+0.62%)
Aug 20, 2018 193.77 194.57 193.14 193.73 353,650 -0.04(-0.02%)
Aug 17, 2018 193.76 194.85 192.91 193.77 343,839 +0.47(+0.24%)
Aug 16, 2018 194.70 195.68 193.10 193.30 499,667 -0.50(-0.26%)
Aug 15, 2018 192.81 194.04 190.66 193.79 887,452 +0.27(+0.14%)
Aug 14, 2018 192.11 194.67 191.97 193.53 530,352 +1.67(+0.87%)
Aug 13, 2018 190.89 192.45 190.44 191.86 619,601 +0.83(+0.44%)
Aug 10, 2018 192.54 193.19 190.60 191.03 902,866 -3.24(-1.67%)
Aug 09, 2018 195.58 198.57 194.01 194.26 622,435 -1.83(-0.93%)
Aug 08, 2018 199.19 199.95 195.62 196.10 584,708 -2.96(-1.49%)
Aug 07, 2018 198.78 201.68 197.91 199.06 883,540 +1.18(+0.60%)
Aug 06, 2018 197.55 199.12 196.71 197.87 567,867 +0.32(+0.16%)
Aug 03, 2018 195.05 198.81 195.05 197.55 735,870 +2.10(+1.07%)
Aug 02, 2018 192.18 197.81 190.71 195.45 1,165,459 +2.97(+1.54%)
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.