Skip to main content

Martin Marietta Materials (NY: MLM )

612.71 +0.85 (+0.14%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 139.95 142.21 137.41 141.84 1,436,916 +3.34(+2.41%)
Sep 29, 2015 143.35 146.06 136.91 138.50 1,616,271 -4.08(-2.86%)
Sep 28, 2015 147.48 147.74 141.72 142.58 1,177,243 -6.21(-4.17%)
Sep 25, 2015 150.47 151.39 147.39 148.78 865,218 -0.28(-0.19%)
Sep 24, 2015 148.98 149.35 144.92 149.06 1,270,491 -1.64(-1.09%)
Sep 23, 2015 155.50 155.91 148.02 150.71 1,144,557 -4.27(-2.75%)
Sep 22, 2015 158.12 158.12 152.92 154.97 1,030,500 -5.20(-3.25%)
Sep 21, 2015 159.78 161.94 159.33 160.17 690,383 +1.59(+1.00%)
Sep 18, 2015 161.91 163.17 158.57 158.59 2,213,622 -5.64(-3.43%)
Sep 17, 2015 164.61 166.78 163.24 164.22 689,000 -0.54(-0.33%)
Sep 16, 2015 163.53 165.78 162.36 164.77 574,539 +1.33(+0.81%)
Sep 15, 2015 162.02 164.50 161.09 163.44 785,895 +2.06(+1.28%)
Sep 14, 2015 160.11 163.37 158.59 161.38 1,119,400 +1.31(+0.82%)
Sep 11, 2015 158.71 160.36 157.09 160.07 1,023,477 +0.66(+0.42%)
Sep 10, 2015 157.46 160.18 156.43 159.41 1,138,862 +2.03(+1.29%)
Sep 09, 2015 160.35 161.43 156.94 157.38 1,017,877 -1.30(-0.82%)
Sep 08, 2015 157.21 159.06 156.24 158.68 590,401 +3.30(+2.12%)
Sep 04, 2015 155.04 155.38 155.38 155.38 658,622 -1.35(-0.86%)
Sep 03, 2015 158.14 160.56 156.56 156.74 759,075 -0.60(-0.38%)
Sep 02, 2015 155.24 157.39 153.63 157.34 595,215 +4.51(+2.95%)
Sep 01, 2015 153.45 155.55 151.88 152.83 725,233 -3.81(-2.43%)
Aug 31, 2015 154.00 158.11 153.12 156.63 839,674 +2.15(+1.39%)
Aug 28, 2015 152.74 155.92 151.87 154.49 756,660 +0.85(+0.55%)
Aug 27, 2015 148.80 155.42 148.80 153.64 850,766 +6.56(+4.46%)
Aug 26, 2015 147.44 147.44 142.27 147.07 826,995 +3.35(+2.33%)
Aug 25, 2015 147.83 152.55 143.72 143.72 1,020,378 -0.45(-0.31%)
Aug 24, 2015 142.46 151.22 133.31 144.17 1,433,335 -6.35(-4.22%)
Aug 21, 2015 153.91 155.06 148.85 150.52 1,041,472 -4.94(-3.18%)
Aug 20, 2015 158.30 159.10 154.68 155.46 572,859 -3.67(-2.31%)
Aug 19, 2015 162.87 163.04 158.10 159.13 685,477 -4.47(-2.73%)
Aug 18, 2015 162.91 165.37 161.94 163.60 472,387 +0.53(+0.33%)
Aug 17, 2015 163.45 163.93 161.20 163.07 535,539 +0.08(+0.05%)
Aug 14, 2015 160.17 163.18 159.56 162.99 863,813 +2.68(+1.67%)
Aug 13, 2015 160.64 161.49 158.69 160.31 557,842 -0.43(-0.27%)
Aug 12, 2015 158.10 160.87 157.56 160.74 922,374 +1.50(+0.94%)
Aug 11, 2015 158.94 160.96 158.36 159.24 847,907 -0.93(-0.58%)
Aug 10, 2015 157.55 161.13 157.30 160.17 652,066 +4.12(+2.64%)
Aug 07, 2015 156.64 157.56 154.35 156.05 584,071 -0.13(-0.08%)
Aug 06, 2015 158.44 160.95 155.59 156.18 1,098,014 -2.25(-1.42%)
Aug 05, 2015 155.25 160.72 154.50 158.43 1,752,864 +4.38(+2.85%)
Aug 04, 2015 143.07 154.18 141.54 154.05 2,273,266 +8.30(+5.69%)
Aug 03, 2015 145.85 147.70 144.39 145.75 796,686 -0.28(-0.19%)
Jul 31, 2015 147.37 147.86 145.69 146.03 487,323 -0.60(-0.41%)
Jul 30, 2015 145.85 146.86 144.68 146.64 478,629 +0.08(+0.06%)
Jul 29, 2015 145.79 148.50 144.45 146.55 889,337 +1.28(+0.88%)
Jul 28, 2015 144.34 146.46 142.47 145.28 708,530 +2.24(+1.57%)
Jul 27, 2015 146.03 146.30 142.68 143.03 722,093 -3.94(-2.68%)
Jul 24, 2015 148.32 148.88 144.96 146.97 720,442 -1.35(-0.91%)
Jul 23, 2015 150.39 151.55 147.84 148.32 909,939 -1.45(-0.97%)
Jul 22, 2015 148.27 150.94 147.85 149.77 890,151 +0.56(+0.37%)
Jul 21, 2015 149.23 150.28 147.34 149.22 854,242 +0.01(+0.01%)
Jul 20, 2015 146.16 149.42 144.90 149.21 951,383 +3.44(+2.36%)
Jul 17, 2015 144.45 146.88 143.86 145.76 1,162,275 +2.55(+1.78%)
Jul 16, 2015 140.97 144.66 140.85 143.21 607,321 +2.64(+1.88%)
Jul 15, 2015 140.91 141.10 139.31 140.56 622,430 -0.85(-0.60%)
Jul 14, 2015 142.52 143.30 141.29 141.41 768,295 -1.40(-0.98%)
Jul 13, 2015 143.81 144.48 142.15 142.81 596,794 +0.43(+0.30%)
Jul 10, 2015 137.96 142.80 137.96 142.38 962,735 +5.71(+4.18%)
Jul 09, 2015 136.11 138.73 135.90 136.67 767,400 +2.02(+1.50%)
Jul 08, 2015 134.10 136.96 132.91 134.65 898,379 -0.40(-0.30%)
Jul 07, 2015 134.46 135.92 131.80 135.05 949,411 +0.53(+0.39%)
Jul 06, 2015 132.47 135.10 132.12 134.52 864,483 +0.43(+0.32%)
Jul 02, 2015 134.58 134.09 134.09 134.09 560,781 +0.13(+0.10%)
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.