Skip to main content

Martin Marietta Materials (NY: MLM )

573.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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%)
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.