Skip to main content

Martin Marietta Materials (NY: MLM )

550.87 -0.41 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 195.36 196.75 193.42 195.62 608,814 +1.17(+0.60%)
Sep 28, 2017 192.50 195.40 192.46 194.46 754,857 +2.29(+1.19%)
Sep 27, 2017 186.66 193.94 186.64 192.17 847,180 +5.73(+3.07%)
Sep 26, 2017 186.39 187.52 184.29 186.44 658,480 +0.39(+0.21%)
Sep 25, 2017 188.54 188.93 185.37 186.05 694,032 -2.42(-1.28%)
Sep 22, 2017 189.33 189.87 188.09 188.47 517,288 -1.05(-0.56%)
Sep 21, 2017 192.71 193.58 188.11 189.52 588,391 -2.23(-1.16%)
Sep 20, 2017 189.75 193.21 188.10 191.75 678,106 +2.84(+1.51%)
Sep 19, 2017 192.44 193.09 187.09 188.91 1,035,272 -3.08(-1.61%)
Sep 18, 2017 189.62 194.61 189.24 191.99 882,217 +3.04(+1.61%)
Sep 15, 2017 188.34 189.58 186.30 188.95 927,678 -0.23(-0.12%)
Sep 14, 2017 191.76 192.85 188.63 189.18 1,008,345 -3.65(-1.89%)
Sep 13, 2017 193.91 194.17 187.97 192.83 1,642,866 -1.76(-0.91%)
Sep 12, 2017 193.97 194.87 193.44 194.60 860,324 +0.84(+0.44%)
Sep 11, 2017 201.40 202.46 193.16 193.75 1,197,574 -7.34(-3.65%)
Sep 08, 2017 198.16 201.28 197.30 201.09 711,022 +2.99(+1.51%)
Sep 07, 2017 199.37 199.37 195.73 198.11 590,197 -0.25(-0.12%)
Sep 06, 2017 197.30 198.92 195.66 198.35 590,078 +1.24(+0.63%)
Sep 05, 2017 200.48 200.52 196.04 197.11 835,287 -3.57(-1.78%)
Sep 01, 2017 201.40 201.91 197.46 200.68 537,284 -0.41(-0.20%)
Aug 31, 2017 203.94 204.10 199.25 201.09 1,544,043 -1.30(-0.64%)
Aug 30, 2017 192.05 203.52 191.55 202.38 1,267,999 +10.39(+5.41%)
Aug 29, 2017 187.89 192.12 187.85 191.99 860,706 +2.34(+1.23%)
Aug 28, 2017 185.10 190.14 180.89 189.65 1,225,854 +4.55(+2.46%)
Aug 25, 2017 189.82 189.82 183.64 185.10 996,383 -4.20(-2.22%)
Aug 24, 2017 192.48 192.79 189.23 189.30 658,427 -3.24(-1.68%)
Aug 23, 2017 188.88 193.09 188.16 192.54 870,499 +2.44(+1.28%)
Aug 22, 2017 188.82 190.72 188.18 190.10 538,583 +1.77(+0.94%)
Aug 21, 2017 190.37 190.37 187.53 188.33 461,062 -1.50(-0.79%)
Aug 18, 2017 189.32 191.40 185.35 189.83 911,075 +0.12(+0.06%)
Aug 17, 2017 193.63 194.43 189.57 189.71 569,486 -4.45(-2.29%)
Aug 16, 2017 196.53 196.75 193.50 194.16 452,681 -1.19(-0.61%)
Aug 15, 2017 194.67 196.04 193.44 195.35 510,366 +0.90(+0.46%)
Aug 14, 2017 195.53 196.67 193.71 194.45 673,093 +0.62(+0.32%)
Aug 11, 2017 195.52 196.18 192.46 193.84 552,833 -1.91(-0.98%)
Aug 10, 2017 198.82 199.58 194.10 195.75 630,129 -3.94(-1.97%)
Aug 09, 2017 198.65 200.88 198.39 199.69 530,116 +1.02(+0.51%)
Aug 08, 2017 201.86 202.89 198.18 198.66 555,023 -3.92(-1.93%)
Aug 07, 2017 202.77 205.33 202.26 202.58 488,608 -0.39(-0.19%)
Aug 04, 2017 200.20 203.09 199.43 202.97 624,887 +3.40(+1.70%)
Aug 03, 2017 204.62 206.13 199.30 199.57 804,391 -5.11(-2.50%)
Aug 02, 2017 198.13 206.52 198.13 204.69 1,818,866 +4.03(+2.01%)
Aug 01, 2017 211.95 218.67 194.06 200.65 2,359,441 -13.69(-6.39%)
Jul 31, 2017 214.71 218.07 213.82 214.34 927,564 -0.07(-0.03%)
Jul 28, 2017 212.83 214.71 211.05 214.41 470,021 +0.71(+0.33%)
Jul 27, 2017 215.39 216.91 212.11 213.70 608,872 -1.70(-0.79%)
Jul 26, 2017 215.78 216.19 212.41 215.40 555,290 -0.52(-0.24%)
Jul 25, 2017 215.92 217.72 215.10 215.92 616,357 +1.04(+0.48%)
Jul 24, 2017 212.35 214.97 211.43 214.88 554,208 +2.21(+1.04%)
Jul 21, 2017 212.07 213.28 211.59 212.67 299,715 -0.10(-0.05%)
Jul 20, 2017 211.97 213.18 210.22 212.78 335,063 +0.79(+0.37%)
Jul 19, 2017 208.96 212.04 208.47 211.99 251,763 +3.17(+1.52%)
Jul 18, 2017 210.15 210.40 208.44 208.82 343,336 -3.01(-1.42%)
Jul 17, 2017 211.06 213.21 210.32 211.83 330,274 +0.48(+0.23%)
Jul 14, 2017 213.00 214.21 210.96 211.35 345,014 -1.01(-0.48%)
Jul 13, 2017 213.72 216.77 212.15 212.36 564,312 -0.71(-0.33%)
Jul 12, 2017 210.90 213.57 209.73 213.07 447,388 +4.14(+1.98%)
Jul 11, 2017 212.94 212.94 207.50 208.94 517,828 -3.81(-1.79%)
Jul 10, 2017 215.02 215.17 212.73 212.74 404,440 -2.99(-1.39%)
Jul 07, 2017 213.69 216.40 212.22 215.73 521,942 +1.80(+0.84%)
Jul 06, 2017 213.50 215.16 212.60 213.93 615,297 -0.80(-0.37%)
Jul 05, 2017 211.30 214.96 209.98 214.73 715,922 +3.30(+1.56%)
Jul 03, 2017 211.72 212.72 209.00 211.43 280,181 +0.74(+0.35%)
Jun 30, 2017 210.19 212.11 207.31 210.70 811,764 +1.14(+0.54%)
Jun 29, 2017 214.42 214.42 208.73 209.56 757,858 -5.60(-2.60%)
Jun 28, 2017 215.06 216.50 213.93 215.16 632,441 +1.90(+0.89%)
Jun 27, 2017 219.40 219.40 213.16 213.26 598,976 -6.57(-2.99%)
Jun 26, 2017 218.20 222.63 218.03 219.83 1,112,602 +3.75(+1.73%)
Jun 23, 2017 214.54 216.61 213.80 216.08 747,897 +1.78(+0.83%)
Jun 22, 2017 214.93 216.94 213.08 214.30 540,039 -0.66(-0.31%)
Jun 21, 2017 217.72 218.20 214.52 214.97 378,688 -1.94(-0.89%)
Jun 20, 2017 218.92 219.34 215.20 216.91 424,838 -2.45(-1.12%)
Jun 19, 2017 217.93 219.98 217.29 219.36 390,577 +1.33(+0.61%)
Jun 16, 2017 217.58 220.31 215.85 218.03 676,000 +0.86(+0.40%)
Jun 15, 2017 215.42 217.57 214.85 217.17 257,163 -1.42(-0.65%)
Jun 14, 2017 223.00 224.20 216.91 218.59 419,461 -4.41(-1.98%)
Jun 13, 2017 220.23 223.81 220.08 223.00 375,057 +3.28(+1.50%)
Jun 12, 2017 221.15 222.17 217.36 219.72 381,200 -2.57(-1.15%)
Jun 09, 2017 220.66 223.36 219.73 222.28 505,392 +2.57(+1.17%)
Jun 08, 2017 222.52 213.99 219.72 666,087 +4.34(+2.01%)
Jun 07, 2017 213.85 217.70 213.85 215.38 471,305 +1.76(+0.82%)
Jun 06, 2017 214.92 217.00 213.32 213.62 439,641 -1.90(-0.88%)
Jun 05, 2017 214.25 216.06 213.95 215.52 362,180 +1.07(+0.50%)
Jun 02, 2017 215.89 217.39 214.03 214.45 388,020 -1.33(-0.62%)
Jun 01, 2017 212.20 216.75 210.48 215.79 579,534 +3.65(+1.72%)
May 31, 2017 214.64 214.73 211.10 212.13 658,920 -2.48(-1.16%)
May 30, 2017 214.21 216.32 212.67 214.62 465,236 -0.59(-0.27%)
May 26, 2017 216.08 216.67 214.25 215.20 355,877 -1.67(-0.77%)
May 25, 2017 215.70 218.37 215.40 216.87 404,561 +2.00(+0.93%)
May 24, 2017 218.13 219.38 212.86 214.87 530,596 -3.45(-1.58%)
May 23, 2017 219.25 220.81 217.05 218.32 421,264 -0.67(-0.31%)
May 22, 2017 216.66 219.60 216.37 218.99 466,311 +3.19(+1.48%)
May 19, 2017 217.68 219.36 215.49 215.80 500,213 -0.84(-0.39%)
May 18, 2017 211.19 217.39 209.22 216.64 818,624 +4.26(+2.01%)
May 17, 2017 220.18 216.70 211.52 212.38 1,041,681 -7.80(-3.54%)
May 16, 2017 222.22 222.64 219.24 220.18 456,857 -2.04(-0.92%)
May 15, 2017 218.59 222.44 217.86 222.22 532,014 +4.39(+2.02%)
May 12, 2017 219.45 220.41 217.26 217.83 429,573 -3.04(-1.38%)
May 11, 2017 220.73 221.53 216.05 220.87 615,482 -0.49(-0.22%)
May 10, 2017 222.74 225.94 220.90 221.36 834,741 +0.41(+0.19%)
May 09, 2017 221.72 223.93 220.01 220.95 436,810 -0.43(-0.19%)
May 08, 2017 223.80 223.80 220.38 221.37 411,672 -3.08(-1.37%)
May 05, 2017 225.28 225.37 222.51 224.45 482,927 +0.52(+0.23%)
May 04, 2017 226.05 229.09 223.88 223.93 978,086 -1.86(-0.82%)
May 03, 2017 225.25 230.85 224.04 225.79 787,664 -0.83(-0.37%)
May 02, 2017 219.38 229.97 218.26 226.62 1,863,944 +16.04(+7.62%)
May 01, 2017 209.30 213.98 207.78 210.58 1,046,715 +2.53(+1.22%)
Apr 28, 2017 210.85 211.54 207.67 208.05 573,981 -2.99(-1.41%)
Apr 27, 2017 208.81 211.64 206.80 211.03 559,866 +2.08(+0.99%)
Apr 26, 2017 211.22 211.47 208.63 208.96 516,236 -2.22(-1.05%)
Apr 25, 2017 211.69 212.42 209.83 211.18 693,986 +0.65(+0.31%)
Apr 24, 2017 209.27 211.24 206.84 210.53 586,041 +3.70(+1.79%)
Apr 21, 2017 205.58 207.86 204.52 206.82 593,857 +1.51(+0.74%)
Apr 20, 2017 200.91 206.77 200.28 205.31 502,154 +5.79(+2.90%)
Apr 19, 2017 200.07 202.08 199.11 199.52 512,582 +0.41(+0.20%)
Apr 18, 2017 199.43 201.42 197.88 199.11 328,209 -1.85(-0.92%)
Apr 17, 2017 198.96 201.11 198.57 200.96 483,228 +2.44(+1.23%)
Apr 13, 2017 200.60 201.55 198.51 198.53 525,309 -2.53(-1.26%)
Apr 12, 2017 206.74 206.74 200.07 201.06 832,232 -6.43(-3.10%)
Apr 11, 2017 207.72 208.07 202.27 207.48 564,985 -0.68(-0.33%)
Apr 10, 2017 209.32 209.79 207.44 208.16 421,242 -1.04(-0.50%)
Apr 07, 2017 206.64 211.22 206.64 209.20 925,198 +3.02(+1.47%)
Apr 06, 2017 202.99 206.32 202.29 206.18 897,919 +3.05(+1.50%)
Apr 05, 2017 204.47 206.91 202.81 203.13 881,776 -0.97(-0.48%)
Apr 04, 2017 202.48 204.21 200.94 204.10 476,612 +1.49(+0.74%)
Apr 03, 2017 206.17 206.57 201.06 202.61 671,283 -3.61(-1.75%)
Mar 31, 2017 202.20 206.99 201.33 206.22 981,708 +6.32(+3.16%)
Mar 30, 2017 201.88 204.84 199.31 199.90 747,180 -2.56(-1.26%)
Mar 29, 2017 199.51 202.89 198.42 202.46 626,286 +4.11(+2.07%)
Mar 28, 2017 195.11 200.34 195.11 198.35 812,791 +2.72(+1.39%)
Mar 27, 2017 192.60 196.74 190.65 195.62 760,819 -0.19(-0.10%)
Mar 24, 2017 201.40 201.48 195.10 195.81 859,514 -5.91(-2.93%)
Mar 23, 2017 200.67 202.83 198.60 201.72 711,380 +0.90(+0.45%)
Mar 22, 2017 197.00 201.34 195.59 200.82 757,354 +3.26(+1.65%)
Mar 21, 2017 200.39 200.88 196.14 197.56 557,013 -1.91(-0.96%)
Mar 20, 2017 200.34 200.34 197.95 199.47 386,348 -0.79(-0.40%)
Mar 17, 2017 199.37 201.38 199.37 200.26 605,724 +1.49(+0.75%)
Mar 16, 2017 202.69 202.80 197.66 198.77 696,489 -3.45(-1.71%)
Mar 15, 2017 200.74 203.35 198.07 202.22 585,762 +2.22(+1.11%)
Mar 14, 2017 201.17 201.73 197.77 200.00 529,649 -3.08(-1.52%)
Mar 13, 2017 200.65 203.31 200.07 203.08 600,505 +2.00(+1.00%)
Mar 10, 2017 197.83 201.39 197.09 201.08 749,324 +4.39(+2.23%)
Mar 09, 2017 198.81 201.15 194.51 196.68 645,947 -2.54(-1.28%)
Mar 08, 2017 198.03 200.57 198.03 199.22 610,737 +0.87(+0.44%)
Mar 07, 2017 202.69 203.11 197.48 198.35 888,139 -4.49(-2.21%)
Mar 06, 2017 204.02 205.70 201.80 202.84 798,047 -2.84(-1.38%)
Mar 03, 2017 206.84 209.62 204.04 205.69 717,062 -1.26(-0.61%)
Mar 02, 2017 209.67 209.73 205.60 206.94 752,392 -2.67(-1.28%)
Mar 01, 2017 210.32 212.17 207.32 209.62 1,237,025 +5.96(+2.93%)
Feb 28, 2017 203.38 206.84 201.74 203.66 1,237,536 +0.65(+0.32%)
Feb 27, 2017 198.51 207.19 197.06 203.01 872,369 +4.91(+2.48%)
Feb 24, 2017 195.29 199.29 194.37 198.09 1,045,249 +1.29(+0.66%)
Feb 23, 2017 207.19 207.71 194.59 196.80 2,028,947 -9.68(-4.69%)
Feb 22, 2017 207.37 208.77 206.27 206.48 794,461 -0.98(-0.47%)
Feb 21, 2017 205.83 209.07 205.64 207.46 771,026 +2.29(+1.12%)
Feb 17, 2017 205.17 205.17 205.17 0 -3.75(-1.80%)
Feb 16, 2017 209.32 210.04 207.48 208.92 819,183 -0.44(-0.21%)
Feb 15, 2017 211.86 213.41 207.44 209.36 1,844,504 -4.16(-1.95%)
Feb 14, 2017 213.72 216.07 208.76 213.52 1,651,060 -4.70(-2.15%)
Feb 13, 2017 219.42 221.09 216.94 218.22 704,453 +1.01(+0.46%)
Feb 10, 2017 213.97 218.00 213.56 217.21 551,056 +4.72(+2.22%)
Feb 09, 2017 214.08 214.39 212.05 212.49 551,501 -0.88(-0.41%)
Feb 08, 2017 213.72 215.63 210.62 213.37 530,644 -0.35(-0.16%)
Feb 07, 2017 211.13 215.97 208.73 213.72 1,152,290 -3.74(-1.72%)
Feb 06, 2017 217.72 218.38 216.62 217.46 555,805 -0.31(-0.14%)
Feb 03, 2017 216.78 220.05 215.60 217.77 520,780 +2.19(+1.01%)
Feb 02, 2017 216.42 217.26 214.13 215.58 639,318 -1.80(-0.83%)
Feb 01, 2017 218.12 219.01 215.54 217.38 688,514 +0.85(+0.39%)
Jan 31, 2017 221.52 223.22 213.83 216.53 1,220,624 -5.38(-2.43%)
Jan 30, 2017 224.45 224.45 220.00 221.92 643,446 -4.22(-1.86%)
Jan 27, 2017 228.76 228.92 225.14 226.13 445,773 -1.74(-0.76%)
Jan 26, 2017 228.24 230.09 226.18 227.87 844,118 -0.36(-0.16%)
Jan 25, 2017 224.05 229.44 224.04 228.22 1,519,230 +7.07(+3.20%)
Jan 24, 2017 216.15 222.16 215.39 221.15 771,093 +6.73(+3.14%)
Jan 23, 2017 215.59 216.77 212.67 214.42 643,966 -0.37(-0.17%)
Jan 20, 2017 214.19 216.11 213.59 214.79 649,636 +1.88(+0.88%)
Jan 19, 2017 213.07 214.38 212.21 212.91 771,466 +0.38(+0.18%)
Jan 18, 2017 207.62 213.03 206.91 212.53 660,498 +5.19(+2.50%)
Jan 17, 2017 208.37 208.37 204.75 207.34 673,748 -0.76(-0.37%)
Jan 13, 2017 208.11 208.11 208.11 0 +0.71(+0.34%)
Jan 12, 2017 209.50 209.84 204.46 207.40 648,620 -1.91(-0.91%)
Jan 11, 2017 209.02 209.59 207.28 209.32 440,925 +1.31(+0.63%)
Jan 10, 2017 207.54 209.81 206.76 208.00 623,438 +1.13(+0.55%)
Jan 09, 2017 207.36 208.99 206.06 206.87 682,594 -0.45(-0.22%)
Jan 06, 2017 213.21 213.36 207.03 207.33 867,754 -6.30(-2.95%)
Jan 05, 2017 213.28 216.57 212.30 213.63 688,983 +0.15(+0.07%)
Jan 04, 2017 210.53 214.72 210.13 213.47 705,070 +2.86(+1.36%)
Jan 03, 2017 210.77 212.80 207.00 210.62 798,374 +1.70(+0.81%)
Dec 30, 2016 208.92 208.92 208.92 0 -3.12(-1.47%)
Dec 29, 2016 213.13 214.60 211.45 212.04 463,034 -1.25(-0.59%)
Dec 28, 2016 217.19 220.45 212.24 213.30 516,235 -2.85(-1.32%)
Dec 27, 2016 213.59 217.44 213.59 216.14 434,265 +3.85(+1.81%)
Dec 23, 2016 212.30 212.30 212.30 0 +0.91(+0.43%)
Dec 22, 2016 211.70 213.01 210.64 211.39 406,427 -1.23(-0.58%)
Dec 21, 2016 213.17 214.55 211.92 212.62 564,720 -0.56(-0.26%)
Dec 20, 2016 209.68 215.24 208.46 213.17 538,459 +3.17(+1.51%)
Dec 19, 2016 207.83 210.47 206.27 210.00 553,913 +2.16(+1.04%)
Dec 16, 2016 209.36 211.53 207.45 207.84 809,385 -0.96(-0.46%)
Dec 15, 2016 209.36 211.06 207.44 208.81 623,678 -0.38(-0.18%)
Dec 14, 2016 209.23 212.78 207.46 209.18 610,856 -0.37(-0.18%)
Dec 13, 2016 211.99 214.07 207.35 209.55 681,403 -1.41(-0.67%)
Dec 12, 2016 217.19 217.55 210.34 210.96 769,793 -7.05(-3.23%)
Dec 09, 2016 218.27 219.31 215.14 218.00 511,142 +0.42(+0.19%)
Dec 08, 2016 217.12 219.04 215.68 217.59 642,361 +0.82(+0.38%)
Dec 07, 2016 213.13 216.94 211.70 216.77 732,593 +4.26(+2.01%)
Dec 06, 2016 211.45 212.80 208.01 212.50 504,969 +1.69(+0.80%)
Dec 05, 2016 211.85 212.02 209.48 210.82 722,935 +0.27(+0.13%)
Dec 02, 2016 208.02 210.98 207.18 210.54 872,711 +2.22(+1.06%)
Dec 01, 2016 207.62 208.91 206.53 208.33 973,685 +1.37(+0.66%)
Nov 30, 2016 208.02 210.90 206.22 206.96 712,541 +0.90(+0.43%)
Nov 29, 2016 203.23 207.02 203.17 206.06 916,533 +2.45(+1.20%)
Nov 28, 2016 211.76 211.93 203.42 203.61 1,229,347 -8.46(-3.99%)
Nov 25, 2016 211.24 213.31 210.94 212.07 254,562 +1.03(+0.49%)
Nov 23, 2016 211.05 211.05 211.05 0 +2.77(+1.33%)
Nov 22, 2016 210.96 211.31 206.77 208.28 871,403 -1.45(-0.69%)
Nov 21, 2016 207.74 210.04 206.91 209.73 794,816 +2.96(+1.43%)
Nov 18, 2016 207.83 208.84 205.84 206.76 612,886 -1.32(-0.63%)
Nov 17, 2016 207.81 209.90 204.86 208.08 1,292,943 +0.21(+0.10%)
Nov 16, 2016 211.83 212.90 207.20 207.87 1,787,037 -7.84(-3.63%)
Nov 15, 2016 216.39 218.34 212.39 215.72 1,536,214 -2.18(-1.00%)
Nov 14, 2016 218.37 222.52 215.56 217.90 1,711,996 +1.66(+0.77%)
Nov 11, 2016 220.72 221.57 210.46 216.24 1,977,398 -3.56(-1.62%)
Nov 10, 2016 214.89 221.03 212.77 219.80 2,010,240 +7.65(+3.61%)
Nov 09, 2016 201.09 214.64 201.09 212.15 4,131,409 +22.01(+11.57%)
Nov 08, 2016 186.62 190.32 185.30 190.14 1,039,638 +3.52(+1.89%)
Nov 07, 2016 183.89 186.74 182.30 186.62 935,192 +5.59(+3.09%)
Nov 04, 2016 177.90 183.07 177.51 181.03 761,091 +3.62(+2.04%)
Nov 03, 2016 179.42 179.71 175.91 177.41 684,215 -1.85(-1.03%)
Nov 02, 2016 181.08 183.84 178.66 179.26 1,372,724 -2.29(-1.26%)
Nov 01, 2016 177.34 183.53 177.34 181.55 2,385,042 +7.06(+4.05%)
Oct 31, 2016 171.50 175.75 170.85 174.49 1,550,421 +3.82(+2.24%)
Oct 28, 2016 166.88 171.75 165.86 170.67 962,110 +4.17(+2.50%)
Oct 27, 2016 168.27 168.53 164.87 166.50 666,857 -1.06(-0.63%)
Oct 26, 2016 168.83 168.97 165.88 167.56 727,170 -0.01(-0.01%)
Oct 25, 2016 169.41 169.77 167.43 167.57 549,453 -2.17(-1.28%)
Oct 24, 2016 170.13 170.47 168.93 169.74 512,380 +0.57(+0.34%)
Oct 21, 2016 166.50 169.42 165.56 169.17 566,063 +1.35(+0.80%)
Oct 20, 2016 166.57 168.94 164.56 167.82 555,766 +0.90(+0.54%)
Oct 19, 2016 168.62 168.62 164.76 166.92 575,936 -0.82(-0.49%)
Oct 18, 2016 168.32 168.32 166.69 167.74 720,927 +0.96(+0.58%)
Oct 17, 2016 163.38 167.47 162.25 166.78 928,775 +3.59(+2.20%)
Oct 14, 2016 162.84 163.95 162.61 163.19 665,657 +1.33(+0.82%)
Oct 13, 2016 158.60 162.54 157.25 161.87 663,442 +1.96(+1.22%)
Oct 12, 2016 159.09 160.06 157.74 159.91 670,528 +0.66(+0.41%)
Oct 11, 2016 158.58 160.23 158.42 159.25 1,097,699 -1.94(-1.20%)
Oct 10, 2016 160.67 162.47 159.89 161.19 927,933 +1.06(+0.66%)
Oct 07, 2016 167.97 168.46 159.88 160.12 1,294,445 -7.84(-4.67%)
Oct 06, 2016 164.85 168.31 164.81 167.97 700,000 +2.53(+1.53%)
Oct 05, 2016 166.31 167.91 164.44 165.43 909,108 +0.06(+0.03%)
Oct 04, 2016 166.07 167.82 165.12 165.38 757,234 -1.13(-0.68%)
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.