Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Martin Marietta Materials (NY: MLM )

589.96 -0.90 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 172.00 172.92 168.41 168.81 1,184,845 -3.19(-1.86%)
Sep 29, 2016 173.41 173.75 169.55 172.00 1,057,027 -2.45(-1.40%)
Sep 28, 2016 173.73 175.30 172.11 174.45 549,444 +1.43(+0.83%)
Sep 27, 2016 172.77 173.22 170.05 173.02 696,951 +0.31(+0.18%)
Sep 26, 2016 170.39 174.18 170.39 172.71 917,523 +1.85(+1.08%)
Sep 23, 2016 171.06 172.31 170.28 170.86 882,437 -0.59(-0.35%)
Sep 22, 2016 169.70 171.98 169.70 171.45 1,012,588 +2.84(+1.68%)
Sep 21, 2016 165.88 168.68 164.75 168.62 770,881 +3.91(+2.37%)
Sep 20, 2016 166.09 166.09 162.57 164.71 617,835 -0.20(-0.12%)
Sep 19, 2016 165.49 166.61 164.07 164.90 517,450 +0.96(+0.59%)
Sep 16, 2016 166.96 167.96 163.56 163.94 817,409 -3.66(-2.18%)
Sep 15, 2016 167.17 168.23 164.72 167.60 858,149 +0.42(+0.25%)
Sep 14, 2016 168.20 169.67 166.14 167.17 731,212 -1.06(-0.63%)
Sep 13, 2016 168.16 169.33 166.93 168.23 690,378 -1.31(-0.77%)
Sep 12, 2016 164.76 169.97 164.07 169.54 1,075,568 +4.61(+2.79%)
Sep 09, 2016 168.33 168.42 163.53 164.93 1,265,810 -4.66(-2.75%)
Sep 08, 2016 170.50 171.30 169.01 169.59 423,970 -0.91(-0.53%)
Sep 07, 2016 170.54 172.88 169.66 170.49 658,021 -0.05(-0.03%)
Sep 06, 2016 174.09 174.63 169.36 170.54 821,927 -3.47(-1.99%)
Sep 02, 2016 174.11 174.01 174.01 174.01 680,980 +1.04(+0.60%)
Sep 01, 2016 172.11 173.81 170.24 172.97 669,948 +0.47(+0.27%)
Aug 31, 2016 176.71 176.71 171.18 172.50 1,066,181 -5.47(-3.07%)
Aug 30, 2016 178.69 179.20 176.89 177.97 511,879 -0.34(-0.19%)
Aug 29, 2016 177.44 179.76 177.44 178.31 476,863 +1.25(+0.71%)
Aug 26, 2016 180.03 180.91 176.18 177.05 634,423 -2.77(-1.54%)
Aug 25, 2016 184.02 184.10 179.42 179.83 640,405 -3.97(-2.16%)
Aug 24, 2016 182.69 184.21 181.83 183.80 360,255 +0.28(+0.15%)
Aug 23, 2016 184.05 185.00 182.83 183.51 464,931 +0.07(+0.04%)
Aug 22, 2016 180.27 183.88 178.07 183.45 612,716 +2.66(+1.47%)
Aug 19, 2016 182.07 182.92 179.64 180.79 678,411 -1.91(-1.04%)
Aug 18, 2016 182.43 184.08 180.79 182.70 401,941 +0.37(+0.20%)
Aug 17, 2016 185.07 185.12 179.14 182.33 695,655 -2.76(-1.49%)
Aug 16, 2016 187.53 187.53 184.31 185.09 387,391 -2.47(-1.32%)
Aug 15, 2016 184.76 189.12 184.20 187.57 572,990 +2.82(+1.53%)
Aug 12, 2016 187.10 187.17 184.18 184.75 543,273 -1.96(-1.05%)
Aug 11, 2016 188.52 189.11 186.34 186.70 539,159 -1.61(-0.85%)
Aug 10, 2016 188.57 189.19 187.28 188.31 274,848 +0.38(+0.20%)
Aug 09, 2016 188.41 189.38 186.34 187.94 359,188 -0.54(-0.29%)
Aug 08, 2016 186.66 189.33 185.81 188.48 445,736 +1.99(+1.07%)
Aug 05, 2016 187.08 187.39 185.44 186.49 286,825 -0.15(-0.08%)
Aug 04, 2016 187.89 187.89 185.46 186.64 394,894 -1.57(-0.83%)
Aug 03, 2016 186.18 189.01 186.18 188.21 559,332 +1.54(+0.83%)
Aug 02, 2016 182.15 187.62 181.03 186.66 942,976 +2.06(+1.12%)
Aug 01, 2016 187.54 187.54 182.07 184.61 1,199,331 -5.96(-3.13%)
Jul 29, 2016 193.12 193.94 190.10 190.57 872,969 -2.87(-1.48%)
Jul 28, 2016 189.25 194.06 188.83 193.44 663,999 +3.93(+2.07%)
Jul 27, 2016 190.05 191.57 188.62 189.50 439,746 -0.32(-0.17%)
Jul 26, 2016 186.84 189.92 185.78 189.82 495,039 +2.98(+1.60%)
Jul 25, 2016 186.41 186.97 184.94 186.84 259,543 +0.41(+0.22%)
Jul 22, 2016 184.26 186.92 184.26 186.43 424,435 +2.04(+1.11%)
Jul 21, 2016 186.68 187.39 183.54 184.39 455,087 -2.13(-1.14%)
Jul 20, 2016 186.33 188.08 184.65 186.52 371,930 +0.10(+0.06%)
Jul 19, 2016 187.48 187.57 185.56 186.42 234,909 -1.63(-0.86%)
Jul 18, 2016 186.19 188.36 185.68 188.05 528,056 +2.26(+1.21%)
Jul 15, 2016 186.04 186.50 184.69 185.79 399,000 +0.45(+0.24%)
Jul 14, 2016 185.92 187.44 184.25 185.34 436,439 +0.21(+0.11%)
Jul 13, 2016 187.12 187.12 184.26 185.13 641,563 -1.00(-0.54%)
Jul 12, 2016 185.82 187.78 184.96 186.13 526,857 +1.32(+0.71%)
Jul 11, 2016 185.72 187.95 184.74 184.81 572,210 -0.16(-0.09%)
Jul 08, 2016 185.58 186.41 184.62 184.97 664,733 +1.27(+0.69%)
Jul 07, 2016 183.40 183.95 181.73 183.70 805,599 +0.41(+0.22%)
Jul 06, 2016 175.33 183.82 175.12 183.30 982,112 +7.66(+4.36%)
Jul 05, 2016 177.33 177.66 174.63 175.63 427,024 -2.22(-1.25%)
Jul 01, 2016 180.28 177.85 177.85 177.85 1,119,443 -2.70(-1.49%)
Jun 30, 2016 174.97 180.66 174.04 180.55 921,039 +6.39(+3.67%)
Jun 29, 2016 172.33 174.59 171.67 174.17 603,993 +4.08(+2.40%)
Jun 28, 2016 170.67 172.44 168.53 170.09 837,382 +1.53(+0.91%)
Jun 27, 2016 174.85 175.94 167.60 168.55 1,138,104 -8.16(-4.62%)
Jun 24, 2016 171.43 180.32 170.27 176.72 2,456,662 -0.03(-0.02%)
Jun 23, 2016 174.66 176.75 173.90 176.74 769,951 +3.80(+2.20%)
Jun 22, 2016 172.96 173.45 171.33 172.94 520,349 +0.08(+0.05%)
Jun 21, 2016 173.27 173.58 171.80 172.86 556,227 -0.28(-0.16%)
Jun 20, 2016 173.50 175.70 172.88 173.14 800,189 +1.30(+0.75%)
Jun 17, 2016 171.92 172.36 170.13 171.84 928,692 -0.52(-0.30%)
Jun 16, 2016 171.87 172.94 169.94 172.36 745,236 -0.35(-0.20%)
Jun 15, 2016 171.69 174.84 171.20 172.71 591,369 +1.87(+1.10%)
Jun 14, 2016 171.85 172.78 168.23 170.84 1,080,278 -1.15(-0.67%)
Jun 13, 2016 173.10 174.95 171.94 171.99 613,364 -2.49(-1.43%)
Jun 10, 2016 176.32 176.34 173.59 174.48 666,828 -3.47(-1.95%)
Jun 09, 2016 179.75 179.78 175.23 177.95 723,123 -0.54(-0.30%)
Jun 08, 2016 177.78 178.94 175.15 178.48 855,868 +2.58(+1.46%)
Jun 07, 2016 175.84 177.04 174.76 175.91 559,143 -0.07(-0.04%)
Jun 06, 2016 175.13 176.97 173.41 175.97 675,091 +0.38(+0.21%)
Jun 03, 2016 176.29 177.37 173.53 175.60 753,345 -1.10(-0.62%)
Jun 02, 2016 177.04 177.04 174.10 176.70 802,499 -0.78(-0.44%)
Jun 01, 2016 177.77 178.01 175.32 177.48 907,725 -0.29(-0.16%)
May 31, 2016 181.41 181.57 175.77 177.77 1,163,155 -2.62(-1.45%)
May 27, 2016 179.47 180.39 180.39 180.39 835,408 +0.50(+0.28%)
May 26, 2016 181.01 181.52 179.11 179.89 792,435 -1.36(-0.75%)
May 25, 2016 180.19 181.93 179.24 181.25 759,318 +2.37(+1.33%)
May 24, 2016 177.55 179.52 176.30 178.88 678,714 +1.72(+0.97%)
May 23, 2016 175.81 178.23 175.20 177.16 512,586 +1.51(+0.86%)
May 20, 2016 174.85 176.56 173.80 175.65 591,591 +2.10(+1.21%)
May 19, 2016 173.19 174.07 171.93 173.55 974,616 -0.75(-0.43%)
May 18, 2016 173.61 175.64 173.30 174.30 981,975 -0.46(-0.26%)
May 17, 2016 174.72 175.36 173.12 174.76 731,298 -0.32(-0.18%)
May 16, 2016 174.41 176.61 174.01 175.08 677,946 +1.71(+0.99%)
May 13, 2016 174.95 176.68 172.43 173.37 983,861 -1.90(-1.08%)
May 12, 2016 176.65 178.07 174.08 175.27 887,890 +0.05(+0.03%)
May 11, 2016 176.41 177.65 174.41 175.22 1,327,908 -1.06(-0.60%)
May 10, 2016 171.21 177.06 171.16 176.28 1,576,686 +5.25(+3.07%)
May 09, 2016 167.38 171.78 166.42 171.03 1,457,922 +4.07(+2.44%)
May 06, 2016 164.19 167.43 161.01 166.95 1,756,500 +2.73(+1.66%)
May 05, 2016 163.28 166.16 161.03 164.22 2,350,315 +5.20(+3.27%)
May 04, 2016 161.38 163.33 155.09 159.02 1,317,840 -3.50(-2.15%)
May 03, 2016 160.87 164.89 159.33 162.52 972,329 +0.99(+0.61%)
May 02, 2016 159.71 161.96 158.81 161.54 597,372 +2.73(+1.72%)
Apr 29, 2016 159.30 159.70 157.06 158.81 867,975 -0.79(-0.49%)
Apr 28, 2016 160.94 162.51 159.25 159.60 406,218 -2.32(-1.43%)
Apr 27, 2016 160.25 162.80 159.05 161.91 755,163 +2.15(+1.35%)
Apr 26, 2016 159.80 160.93 158.63 159.76 551,682 +0.67(+0.42%)
Apr 25, 2016 160.26 160.48 158.24 159.10 327,997 -1.00(-0.62%)
Apr 22, 2016 159.04 161.15 158.01 160.09 396,433 +1.77(+1.12%)
Apr 21, 2016 159.47 160.70 158.14 158.32 345,352 -1.00(-0.62%)
Apr 20, 2016 157.49 160.61 156.58 159.31 605,354 +2.04(+1.30%)
Apr 19, 2016 157.93 158.87 156.01 157.28 539,692 -0.69(-0.43%)
Apr 18, 2016 155.19 158.38 154.56 157.96 605,634 +2.53(+1.63%)
Apr 15, 2016 154.84 155.56 153.68 155.43 491,515 +0.26(+0.17%)
Apr 14, 2016 154.84 155.54 153.31 155.17 360,387 +0.01(+0.01%)
Apr 13, 2016 154.84 155.16 151.99 155.16 715,596 +1.40(+0.91%)
Apr 12, 2016 154.10 154.87 152.89 153.76 594,828 -0.24(-0.15%)
Apr 11, 2016 157.27 157.87 153.88 153.99 476,975 -1.95(-1.25%)
Apr 08, 2016 153.35 157.79 153.14 155.95 772,398 +3.96(+2.61%)
Apr 07, 2016 152.40 153.04 150.71 151.99 764,227 -1.76(-1.15%)
Apr 06, 2016 149.41 154.90 149.14 153.75 980,522 +4.20(+2.81%)
Apr 05, 2016 149.05 151.24 148.11 149.55 696,524 -0.52(-0.34%)
Apr 04, 2016 151.55 151.55 148.75 150.06 619,354 -2.01(-1.32%)
Apr 01, 2016 148.36 153.35 146.72 152.07 1,159,154 +2.38(+1.59%)
Mar 31, 2016 145.15 150.31 144.93 149.69 1,119,370 +4.39(+3.02%)
Mar 30, 2016 145.93 146.03 142.73 145.29 626,168 +0.57(+0.40%)
Mar 29, 2016 143.78 145.47 142.86 144.72 550,083 +0.31(+0.21%)
Mar 28, 2016 144.21 144.93 142.68 144.41 493,978 +0.21(+0.14%)
Mar 24, 2016 143.61 144.21 144.21 144.21 676,033 -0.16(-0.11%)
Mar 23, 2016 145.05 146.65 143.39 144.37 522,506 -1.88(-1.28%)
Mar 22, 2016 145.87 147.80 145.87 146.24 429,087 -0.29(-0.20%)
Mar 21, 2016 146.88 147.59 145.07 146.53 423,122 -0.64(-0.43%)
Mar 18, 2016 146.78 147.86 145.15 147.17 968,409 +0.86(+0.59%)
Mar 17, 2016 144.42 147.30 143.35 146.31 754,430 +1.75(+1.21%)
Mar 16, 2016 142.90 145.59 142.01 144.55 526,769 +0.77(+0.54%)
Mar 15, 2016 143.04 144.80 141.96 143.78 532,872 -1.27(-0.87%)
Mar 14, 2016 146.17 146.44 143.16 145.05 696,942 -1.89(-1.28%)
Mar 11, 2016 146.06 147.70 145.08 146.94 617,454 +2.99(+2.08%)
Mar 10, 2016 144.01 145.01 141.59 143.94 646,827 +0.62(+0.43%)
Mar 09, 2016 143.39 144.07 141.82 143.32 694,376 +0.50(+0.35%)
Mar 08, 2016 143.78 145.10 141.74 142.83 948,400 -2.29(-1.58%)
Mar 07, 2016 139.82 145.89 139.12 145.12 1,465,191 +6.37(+4.59%)
Mar 04, 2016 138.82 140.47 137.05 138.75 1,017,876 -0.54(-0.39%)
Mar 03, 2016 139.37 140.31 136.99 139.29 935,501 +0.82(+0.59%)
Mar 02, 2016 136.79 138.80 135.17 138.47 789,373 +0.75(+0.55%)
Mar 01, 2016 135.59 139.82 133.54 137.72 950,247 +3.89(+2.90%)
Feb 29, 2016 133.93 135.76 133.32 133.84 689,897 +0.39(+0.30%)
Feb 26, 2016 135.29 135.88 132.13 133.44 627,386 -0.84(-0.63%)
Feb 25, 2016 133.55 136.04 131.42 134.29 786,121 +0.71(+0.53%)
Feb 24, 2016 127.84 134.01 127.20 133.58 815,639 +4.07(+3.14%)
Feb 23, 2016 129.84 132.06 128.60 129.50 727,557 -1.55(-1.19%)
Feb 22, 2016 128.50 131.73 128.50 131.06 758,841 +3.81(+2.99%)
Feb 19, 2016 126.87 130.00 125.14 127.25 730,812 -0.08(-0.06%)
Feb 18, 2016 130.00 132.79 126.26 127.33 687,705 -2.67(-2.05%)
Feb 17, 2016 127.62 133.42 125.77 129.99 1,058,964 +3.27(+2.58%)
Feb 16, 2016 125.69 127.63 122.82 126.72 1,006,851 +2.39(+1.92%)
Feb 12, 2016 123.37 124.33 124.33 124.33 1,219,064 +3.24(+2.67%)
Feb 11, 2016 119.96 124.90 118.60 121.09 1,697,755 -1.85(-1.51%)
Feb 10, 2016 122.36 129.14 120.56 122.94 2,041,311 +2.34(+1.94%)
Feb 09, 2016 105.82 125.00 101.36 120.61 3,448,375 +10.32(+9.36%)
Feb 08, 2016 113.92 114.34 108.40 110.28 1,225,492 -4.87(-4.23%)
Feb 05, 2016 116.26 117.17 113.52 115.15 1,012,300 -1.27(-1.09%)
Feb 04, 2016 114.20 118.44 114.20 116.42 1,526,600 +2.90(+2.56%)
Feb 03, 2016 115.00 115.52 110.42 113.52 1,032,222 +0.11(+0.10%)
Feb 02, 2016 114.12 114.88 110.03 113.41 1,202,598 -2.37(-2.04%)
Feb 01, 2016 116.40 117.96 115.51 115.78 935,187 -1.74(-1.48%)
Jan 29, 2016 111.52 118.46 110.23 117.52 1,333,903 +6.66(+6.01%)
Jan 28, 2016 113.61 114.75 110.14 110.86 537,783 -1.44(-1.28%)
Jan 27, 2016 112.06 114.45 110.55 112.30 705,029 +0.35(+0.31%)
Jan 26, 2016 110.92 112.11 108.89 111.95 1,017,396 +2.12(+1.93%)
Jan 25, 2016 114.90 115.46 109.17 109.83 937,345 -5.84(-5.05%)
Jan 22, 2016 112.84 118.06 112.84 115.67 1,100,381 +4.89(+4.42%)
Jan 21, 2016 109.90 111.68 108.19 110.77 1,687,506 +1.28(+1.17%)
Jan 20, 2016 109.93 110.68 106.20 109.49 1,709,528 -2.05(-1.84%)
Jan 19, 2016 117.88 118.36 110.38 111.54 1,474,375 -5.15(-4.41%)
Jan 15, 2016 113.12 116.69 116.69 116.69 932,571 +1.01(+0.87%)
Jan 14, 2016 115.38 117.16 113.77 115.67 965,751 +0.68(+0.59%)
Jan 13, 2016 119.94 120.64 114.14 114.99 1,333,266 -4.75(-3.97%)
Jan 12, 2016 117.86 121.21 116.98 119.75 1,048,789 +3.02(+2.59%)
Jan 11, 2016 118.61 119.37 115.99 116.72 1,279,450 -1.31(-1.11%)
Jan 08, 2016 121.66 122.02 117.56 118.03 952,181 -3.21(-2.65%)
Jan 07, 2016 119.30 125.15 118.26 121.24 1,449,247 -0.25(-0.21%)
Jan 06, 2016 122.20 124.27 120.96 121.50 879,459 -3.13(-2.52%)
Jan 05, 2016 127.45 127.86 124.38 124.63 1,010,561 -2.46(-1.94%)
Jan 04, 2016 125.95 127.28 123.85 127.09 1,283,223 -0.72(-0.56%)
Dec 31, 2015 128.12 127.81 127.81 127.81 644,368 -0.66(-0.52%)
Dec 30, 2015 131.59 132.01 128.29 128.48 544,302 -3.15(-2.40%)
Dec 29, 2015 131.95 133.02 130.08 131.63 554,477 +0.80(+0.61%)
Dec 28, 2015 132.75 133.36 129.48 130.83 482,138 -2.36(-1.77%)
Dec 24, 2015 133.78 133.19 133.19 133.19 112,951 -0.59(-0.44%)
Dec 23, 2015 132.31 134.68 130.68 133.78 995,249 +2.92(+2.23%)
Dec 22, 2015 132.34 133.02 130.14 130.86 829,892 -1.09(-0.82%)
Dec 21, 2015 131.35 132.28 130.36 131.95 583,482 +1.02(+0.78%)
Dec 18, 2015 133.12 133.27 130.60 130.93 1,152,353 -2.65(-1.98%)
Dec 17, 2015 138.54 138.54 133.48 133.58 637,005 -4.61(-3.34%)
Dec 16, 2015 136.79 138.81 134.57 138.19 630,988 +2.41(+1.77%)
Dec 15, 2015 133.90 137.43 133.90 135.78 498,458 +2.32(+1.74%)
Dec 14, 2015 133.32 134.25 131.06 133.46 686,631 +0.50(+0.37%)
Dec 11, 2015 132.43 135.10 132.33 132.97 712,185 -1.46(-1.09%)
Dec 10, 2015 134.63 137.00 132.18 134.43 1,157,838 -0.76(-0.56%)
Dec 09, 2015 138.88 140.16 133.86 135.19 780,793 -3.84(-2.76%)
Dec 08, 2015 136.22 141.00 135.47 139.02 778,412 +1.17(+0.85%)
Dec 07, 2015 144.22 144.80 137.27 137.85 1,221,839 -7.45(-5.13%)
Dec 04, 2015 144.79 145.99 142.34 145.30 541,985 +1.53(+1.06%)
Dec 03, 2015 147.91 149.62 142.52 143.78 827,491 -4.04(-2.74%)
Dec 02, 2015 149.71 150.41 147.21 147.82 870,197 -1.29(-0.87%)
Dec 01, 2015 148.08 149.90 146.78 149.11 772,151 +1.82(+1.23%)
Nov 30, 2015 150.91 152.09 146.12 147.29 948,638 -3.37(-2.24%)
Nov 27, 2015 149.68 151.50 148.96 150.66 282,695 +1.08(+0.72%)
Nov 25, 2015 150.38 149.59 149.59 149.59 451,115 -0.67(-0.45%)
Nov 24, 2015 148.28 151.27 147.70 150.26 700,174 +0.98(+0.66%)
Nov 23, 2015 150.32 152.16 148.65 149.28 618,243 -0.89(-0.59%)
Nov 20, 2015 150.42 152.00 149.45 150.17 729,966 +0.23(+0.16%)
Nov 19, 2015 148.99 151.91 147.60 149.93 612,689 +1.23(+0.83%)
Nov 18, 2015 146.55 149.31 146.55 148.70 672,007 +2.17(+1.48%)
Nov 17, 2015 147.08 151.36 145.65 146.53 804,802 -0.49(-0.34%)
Nov 16, 2015 143.14 147.18 142.38 147.02 923,956 +3.80(+2.65%)
Nov 13, 2015 141.31 146.51 140.96 143.22 703,064 +1.80(+1.27%)
Nov 12, 2015 143.97 145.15 141.18 141.42 752,907 -4.02(-2.77%)
Nov 11, 2015 144.44 146.79 143.08 145.44 722,585 +2.10(+1.47%)
Nov 10, 2015 141.64 144.30 141.64 143.34 755,690 +1.32(+0.93%)
Nov 09, 2015 144.68 144.69 140.21 142.03 1,301,755 -2.64(-1.83%)
Nov 06, 2015 144.33 147.25 143.02 144.67 1,263,493 -0.33(-0.23%)
Nov 05, 2015 135.66 145.17 133.76 145.00 2,849,966 +8.85(+6.50%)
Nov 04, 2015 132.26 136.72 129.15 136.15 2,324,078 +3.49(+2.63%)
Nov 03, 2015 140.72 141.35 129.10 132.66 4,369,618 -12.28(-8.48%)
Nov 02, 2015 145.10 146.29 142.51 144.94 1,132,092 +0.11(+0.08%)
Oct 30, 2015 142.21 145.41 141.32 144.83 1,056,099 +3.24(+2.29%)
Oct 29, 2015 141.74 143.88 139.86 141.59 688,452 -1.10(-0.77%)
Oct 28, 2015 138.04 143.90 137.39 142.69 948,895 +5.45(+3.97%)
Oct 27, 2015 137.64 138.86 133.76 137.24 1,138,544 -1.46(-1.05%)
Oct 26, 2015 142.19 144.22 137.93 138.69 895,148 -4.01(-2.81%)
Oct 23, 2015 143.29 144.03 140.97 142.71 819,544 +0.45(+0.31%)
Oct 22, 2015 136.78 143.00 135.44 142.26 978,839 +6.07(+4.46%)
Oct 21, 2015 139.45 140.33 134.99 136.19 1,024,720 -2.31(-1.67%)
Oct 20, 2015 137.87 141.15 137.41 138.51 782,480 -0.06(-0.04%)
Oct 19, 2015 140.27 141.54 135.63 138.56 1,290,607 -2.80(-1.98%)
Oct 16, 2015 140.17 141.73 139.25 141.36 1,769,080 +2.07(+1.49%)
Oct 15, 2015 142.53 142.59 137.81 139.29 2,386,142 -2.36(-1.67%)
Oct 14, 2015 145.11 145.50 140.54 141.65 1,057,041 -3.14(-2.17%)
Oct 13, 2015 150.08 151.32 144.01 144.79 1,070,621 -6.45(-4.26%)
Oct 12, 2015 154.02 154.86 150.92 151.24 584,127 -2.85(-1.85%)
Oct 09, 2015 152.40 155.17 151.25 154.09 1,097,539 +1.88(+1.23%)
Oct 08, 2015 148.52 152.88 147.48 152.21 642,869 +3.10(+2.08%)
Oct 07, 2015 149.84 151.15 147.00 149.11 1,162,755 +0.37(+0.25%)
Oct 06, 2015 152.91 153.79 147.10 148.74 1,245,418 -4.66(-3.04%)
Oct 05, 2015 153.62 155.14 151.16 153.40 857,878 +1.17(+0.77%)
Oct 02, 2015 146.20 152.31 144.67 152.23 1,310,521 +5.94(+4.06%)
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.