Skip to main content

Martin Marietta Materials (NY: MLM )

613.94 +2.08 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 195.61 197.00 193.67 195.87 608,031 +1.17(+0.60%)
Sep 28, 2017 192.75 195.66 192.71 194.71 753,886 +2.29(+1.19%)
Sep 27, 2017 186.90 194.19 186.88 192.42 846,091 +5.74(+3.07%)
Sep 26, 2017 186.63 187.76 184.52 186.68 657,634 +0.39(+0.21%)
Sep 25, 2017 188.78 189.17 185.61 186.29 693,140 -2.42(-1.28%)
Sep 22, 2017 189.58 190.12 188.33 188.71 516,622 -1.05(-0.56%)
Sep 21, 2017 192.96 193.83 188.35 189.77 587,635 -2.23(-1.16%)
Sep 20, 2017 189.99 193.46 188.34 192.00 677,234 +2.85(+1.51%)
Sep 19, 2017 192.69 193.34 187.32 189.15 1,033,941 -3.09(-1.61%)
Sep 18, 2017 189.86 194.86 189.48 192.24 881,083 +3.04(+1.61%)
Sep 15, 2017 188.58 189.82 186.54 189.20 926,485 -0.23(-0.12%)
Sep 14, 2017 192.01 193.10 188.87 189.42 1,007,049 -3.66(-1.89%)
Sep 13, 2017 194.16 194.42 188.21 193.08 1,640,753 -1.77(-0.91%)
Sep 12, 2017 194.22 195.12 193.69 194.85 859,218 +0.85(+0.44%)
Sep 11, 2017 201.66 202.72 193.40 194.00 1,196,034 -7.35(-3.65%)
Sep 08, 2017 198.42 201.54 197.56 201.35 710,108 +2.99(+1.51%)
Sep 07, 2017 199.62 199.62 195.98 198.36 589,438 -0.25(-0.12%)
Sep 06, 2017 197.56 199.18 195.91 198.61 589,319 +1.24(+0.63%)
Sep 05, 2017 200.74 200.78 196.30 197.37 834,213 -3.57(-1.78%)
Sep 01, 2017 201.66 202.17 197.72 200.94 536,593 -0.41(-0.20%)
Aug 31, 2017 204.20 204.37 199.51 201.34 1,542,058 -1.30(-0.64%)
Aug 30, 2017 192.29 203.78 191.79 202.65 1,266,369 +10.41(+5.41%)
Aug 29, 2017 188.13 192.37 188.10 192.24 859,600 +2.34(+1.23%)
Aug 28, 2017 185.34 190.38 181.12 189.90 1,224,278 +4.56(+2.46%)
Aug 25, 2017 190.07 190.07 183.87 185.34 995,102 -4.21(-2.22%)
Aug 24, 2017 192.73 193.04 189.47 189.55 657,581 -3.24(-1.68%)
Aug 23, 2017 189.12 193.34 188.40 192.79 869,380 +2.45(+1.28%)
Aug 22, 2017 189.06 190.97 188.42 190.34 537,891 +1.77(+0.94%)
Aug 21, 2017 190.62 190.62 187.77 188.57 460,470 -1.51(-0.79%)
Aug 18, 2017 189.56 191.65 185.59 190.08 909,904 +0.12(+0.06%)
Aug 17, 2017 193.88 194.68 189.81 189.95 568,754 -4.45(-2.29%)
Aug 16, 2017 196.78 197.01 193.75 194.41 452,099 -1.19(-0.61%)
Aug 15, 2017 194.92 196.29 193.69 195.60 509,710 +0.90(+0.46%)
Aug 14, 2017 195.78 196.92 193.96 194.70 672,228 +0.62(+0.32%)
Aug 11, 2017 195.77 196.43 192.70 194.09 552,122 -1.91(-0.98%)
Aug 10, 2017 199.07 199.84 194.35 196.00 629,319 -3.94(-1.97%)
Aug 09, 2017 198.90 201.14 198.65 199.94 529,435 +1.02(+0.51%)
Aug 08, 2017 202.12 203.15 198.44 198.92 554,310 -3.92(-1.93%)
Aug 07, 2017 203.03 205.59 202.52 202.84 487,980 -0.39(-0.19%)
Aug 04, 2017 200.46 203.36 199.69 203.23 624,084 +3.40(+1.70%)
Aug 03, 2017 204.88 206.40 199.56 199.83 803,357 -5.12(-2.50%)
Aug 02, 2017 198.39 206.79 198.39 204.95 1,816,527 +4.04(+2.01%)
Aug 01, 2017 212.22 218.95 194.31 200.91 2,356,408 -13.71(-6.39%)
Jul 31, 2017 214.99 218.35 214.10 214.62 926,371 -0.07(-0.03%)
Jul 28, 2017 213.10 214.99 211.32 214.68 469,416 +0.71(+0.33%)
Jul 27, 2017 215.67 217.19 212.38 213.97 608,089 -1.71(-0.79%)
Jul 26, 2017 216.06 216.47 212.68 215.68 554,577 -0.52(-0.24%)
Jul 25, 2017 216.20 218.00 215.38 216.20 615,564 +1.04(+0.48%)
Jul 24, 2017 212.63 215.24 211.70 215.16 553,495 +2.21(+1.04%)
Jul 21, 2017 212.34 213.56 211.86 212.95 299,329 -0.10(-0.05%)
Jul 20, 2017 212.25 213.45 210.49 213.05 334,632 +0.79(+0.37%)
Jul 19, 2017 209.23 212.31 208.74 212.27 251,439 +3.17(+1.52%)
Jul 18, 2017 210.42 210.67 208.71 209.09 342,894 -3.01(-1.42%)
Jul 17, 2017 211.33 213.49 210.59 212.10 329,850 +0.48(+0.23%)
Jul 14, 2017 213.27 214.48 211.23 211.62 344,571 -1.01(-0.48%)
Jul 13, 2017 214.00 217.05 212.43 212.63 563,587 -0.71(-0.33%)
Jul 12, 2017 211.18 213.85 210.00 213.35 446,813 +4.14(+1.98%)
Jul 11, 2017 213.21 213.21 207.76 209.20 517,163 -3.81(-1.79%)
Jul 10, 2017 215.30 215.45 213.00 213.01 403,920 -3.00(-1.39%)
Jul 07, 2017 213.96 216.68 212.49 216.01 521,271 +1.80(+0.84%)
Jul 06, 2017 213.77 215.43 212.87 214.21 614,506 -0.80(-0.37%)
Jul 05, 2017 211.57 215.23 210.25 215.00 715,001 +3.30(+1.56%)
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.