Skip to main content

Martin Marietta Materials (NY: MLM )

613.94 +2.08 (+0.34%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 72.45 73.07 71.35 71.71 1,179,188 -0.74(-1.02%)
Sep 28, 2006 71.19 73.43 70.98 72.45 1,631,015 +1.98(+2.81%)
Sep 27, 2006 68.90 70.92 68.89 70.47 2,502,338 +1.72(+2.50%)
Sep 26, 2006 66.06 69.66 65.81 68.74 2,503,164 +3.22(+4.91%)
Sep 25, 2006 66.48 66.60 64.80 65.52 1,570,598 -0.96(-1.44%)
Sep 22, 2006 65.27 66.60 64.97 66.48 1,022,482 +1.08(+1.66%)
Sep 21, 2006 66.95 67.47 65.25 65.40 1,131,397 -1.06(-1.59%)
Sep 20, 2006 67.58 68.18 66.11 66.46 1,137,887 -0.48(-0.72%)
Sep 19, 2006 68.60 68.60 66.62 66.94 939,055 -1.60(-2.34%)
Sep 18, 2006 68.27 69.50 67.68 68.54 1,311,703 -0.53(-0.76%)
Sep 15, 2006 69.85 70.72 69.06 69.07 1,592,783 -0.47(-0.68%)
Sep 14, 2006 68.41 70.67 67.91 69.54 1,356,662 +0.64(+0.92%)
Sep 13, 2006 65.62 69.98 65.62 68.91 2,003,192 +3.28(+5.00%)
Sep 12, 2006 65.27 66.91 64.30 65.63 1,906,194 +0.36(+0.55%)
Sep 11, 2006 66.34 66.44 65.18 65.27 1,639,511 -1.97(-2.94%)
Sep 08, 2006 67.46 68.00 66.71 67.25 1,012,688 +0.11(+0.16%)
Sep 07, 2006 68.43 68.86 66.96 67.13 1,222,966 -1.86(-2.70%)
Sep 06, 2006 70.74 71.14 68.89 69.00 879,818 -2.39(-3.35%)
Sep 05, 2006 72.08 72.40 71.27 71.39 572,896 -0.69(-0.96%)
Sep 01, 2006 70.34 72.50 69.74 72.08 985,311 +2.29(+3.28%)
Aug 31, 2006 70.12 70.46 69.16 69.80 651,957 +0.11(+0.16%)
Aug 30, 2006 69.92 70.16 69.30 69.69 657,031 -0.26(-0.38%)
Aug 29, 2006 70.55 70.89 69.24 69.95 741,520 -0.59(-0.84%)
Aug 28, 2006 69.75 70.93 69.75 70.54 507,996 +0.54(+0.77%)
Aug 25, 2006 70.00 70.34 69.25 70.00 426,575 +0.01(+0.01%)
Aug 24, 2006 69.91 70.97 69.49 69.99 769,841 +0.20(+0.29%)
Aug 23, 2006 70.13 70.52 68.88 69.79 819,755 -0.38(-0.54%)
Aug 22, 2006 69.28 70.74 69.24 70.17 816,569 +0.81(+1.16%)
Aug 21, 2006 70.06 70.07 68.68 69.36 1,112,163 -0.71(-1.02%)
Aug 18, 2006 67.67 70.32 67.43 70.08 1,536,260 +2.70(+4.01%)
Aug 17, 2006 68.14 68.77 67.24 67.37 707,064 -1.15(-1.68%)
Aug 16, 2006 67.54 68.59 67.03 68.52 693,966 +1.22(+1.81%)
Aug 15, 2006 66.52 67.61 66.10 67.30 713,318 +1.94(+2.97%)
Aug 14, 2006 65.51 65.85 64.98 65.36 1,213,644 +0.63(+0.97%)
Aug 11, 2006 65.15 65.37 64.61 64.74 859,050 -0.59(-0.91%)
Aug 10, 2006 65.63 66.08 64.97 65.33 1,659,925 -1.02(-1.53%)
Aug 09, 2006 68.93 69.32 66.34 66.35 1,123,491 -2.47(-3.60%)
Aug 08, 2006 70.54 70.72 68.49 68.82 1,367,754 -1.71(-2.43%)
Aug 07, 2006 71.41 71.63 69.86 70.53 831,674 -0.87(-1.22%)
Aug 04, 2006 73.30 74.90 70.63 71.41 1,473,719 -0.08(-0.12%)
Aug 03, 2006 69.49 72.16 69.11 71.49 961,947 +1.30(+1.85%)
Aug 02, 2006 66.95 70.63 66.69 70.19 1,346,042 +4.42(+6.73%)
Aug 01, 2006 65.69 67.90 65.68 65.77 2,740,583 -2.47(-3.61%)
Jul 31, 2006 69.02 69.02 67.13 68.24 906,014 -0.79(-1.14%)
Jul 28, 2006 68.49 69.19 68.19 69.02 939,881 +1.23(+1.81%)
Jul 27, 2006 68.96 69.98 67.15 67.80 1,280,905 -0.81(-1.17%)
Jul 26, 2006 69.94 69.95 67.58 68.60 2,002,366 -1.34(-1.91%)
Jul 25, 2006 68.64 71.40 67.92 69.94 1,332,826 +1.19(+1.73%)
Jul 24, 2006 64.80 69.08 65.52 68.75 1,382,622 +3.96(+6.11%)
Jul 21, 2006 66.51 66.60 64.24 64.80 979,529 -1.70(-2.56%)
Jul 20, 2006 69.49 70.58 66.50 66.50 740,930 -3.70(-5.28%)
Jul 19, 2006 67.93 70.54 67.25 70.20 1,820,053 +4.66(+7.11%)
Jul 18, 2006 65.63 65.80 62.75 65.54 1,541,924 +0.18(+0.27%)
Jul 17, 2006 66.61 67.44 65.33 65.36 588,355 -1.56(-2.33%)
Jul 14, 2006 68.06 68.07 66.36 66.92 784,119 -1.14(-1.67%)
Jul 13, 2006 69.62 70.00 67.82 68.06 1,209,160 -2.07(-2.95%)
Jul 12, 2006 71.40 71.83 69.72 70.13 1,383,094 -1.27(-1.78%)
Jul 11, 2006 73.14 73.14 70.35 71.40 1,582,753 -1.74(-2.38%)
Jul 10, 2006 74.45 75.19 72.86 73.13 634,611 -1.12(-1.51%)
Jul 07, 2006 75.72 75.76 74.06 74.25 838,046 -1.55(-2.05%)
Jul 06, 2006 75.57 76.63 75.57 75.80 536,080 +0.22(+0.29%)
Jul 05, 2006 76.27 76.27 75.24 75.58 796,509 -1.44(-1.87%)
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.