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

Martin Marietta Materials (NY: MLM )

581.69 -30.99 (-5.06%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2021 407.77 409.96 396.62 397.46 579,710 -14.01(-3.40%)
Nov 29, 2021 410.93 414.74 408.88 411.46 220,683 +3.36(+0.82%)
Nov 26, 2021 405.74 410.11 402.09 408.10 192,884 -7.91(-1.90%)
Nov 24, 2021 413.27 417.50 413.27 416.01 151,884 +1.52(+0.37%)
Nov 23, 2021 410.64 415.30 407.36 414.48 181,824 +4.05(+0.99%)
Nov 22, 2021 412.19 418.49 410.31 410.43 263,295 -0.14(-0.03%)
Nov 19, 2021 414.14 416.36 409.70 410.57 182,818 -2.77(-0.67%)
Nov 18, 2021 415.82 413.68 411.26 413.34 296,598 -3.25(-0.78%)
Nov 17, 2021 414.48 418.02 413.53 416.60 234,803 +1.58(+0.38%)
Nov 16, 2021 413.01 417.12 411.88 415.01 201,388 +3.27(+0.79%)
Nov 15, 2021 414.44 415.44 410.27 411.75 198,224 -0.90(-0.22%)
Nov 12, 2021 408.81 413.24 407.92 412.65 213,012 +5.46(+1.34%)
Nov 11, 2021 406.74 410.80 404.74 407.19 197,617 +0.75(+0.18%)
Nov 10, 2021 412.29 406.45 374,556 -8.59(-2.07%)
Nov 09, 2021 420.93 421.76 409.96 415.03 345,802 -2.98(-0.71%)
Nov 08, 2021 425.40 428.45 409.92 418.01 659,565 +12.47(+3.08%)
Nov 05, 2021 409.83 415.66 403.94 405.54 345,244 -0.80(-0.20%)
Nov 04, 2021 401.28 410.82 396.75 406.34 474,458 +4.93(+1.23%)
Nov 03, 2021 406.70 406.70 399.48 401.41 467,686 +0.62(+0.15%)
Nov 02, 2021 382.00 404.29 376.91 400.79 768,661 +16.80(+4.38%)
Nov 01, 2021 387.63 390.20 378.27 383.99 494,537 -2.39(-0.62%)
Oct 29, 2021 383.32 388.51 383.32 386.38 336,907 -0.78(-0.20%)
Oct 28, 2021 379.20 389.37 379.20 387.16 373,770 +10.26(+2.72%)
Oct 27, 2021 384.21 386.98 376.31 376.90 281,685 -7.50(-1.95%)
Oct 26, 2021 387.86 384.39 178,941 -2.92(-0.75%)
Oct 25, 2021 377.05 389.36 375.31 387.32 388,958 +12.25(+3.27%)
Oct 22, 2021 375.20 378.27 374.58 375.06 195,660 -0.35(-0.09%)
Oct 21, 2021 374.81 375.59 371.94 375.42 210,137 -0.11(-0.03%)
Oct 20, 2021 365.57 375.87 365.41 375.52 334,303 +11.06(+3.03%)
Oct 19, 2021 370.17 370.90 362.94 364.47 224,604 -3.25(-0.89%)
Oct 18, 2021 362.81 369.54 360.95 367.72 302,525 +7.97(+2.21%)
Oct 15, 2021 360.00 362.01 356.75 359.76 230,771 +2.47(+0.69%)
Oct 14, 2021 347.30 357.49 346.22 357.29 295,048 +14.06(+4.09%)
Oct 13, 2021 342.82 345.26 338.06 343.23 262,160 -0.20(-0.06%)
Oct 12, 2021 343.44 347.36 342.91 343.43 256,785 -1.30(-0.38%)
Oct 11, 2021 351.58 353.91 344.58 344.73 231,915 -7.19(-2.04%)
Oct 08, 2021 354.29 356.92 351.71 351.92 247,803 -2.76(-0.78%)
Oct 07, 2021 352.90 360.16 352.90 354.68 347,701 +3.25(+0.92%)
Oct 06, 2021 343.66 351.63 343.66 351.44 360,729 +9.05(+2.64%)
Oct 05, 2021 343.29 345.21 337.59 342.39 323,372 -0.72(-0.21%)
Oct 04, 2021 345.89 350.60 342.25 343.11 498,253 -5.08(-1.46%)
Oct 01, 2021 335.67 348.93 332.29 348.19 520,290 +12.13(+3.61%)
Sep 30, 2021 348.48 349.10 335.98 336.06 433,540 -11.92(-3.43%)
Sep 29, 2021 351.17 354.42 347.04 347.98 542,103 -3.54(-1.01%)
Sep 28, 2021 349.84 355.21 349.17 351.52 822,407 +1.16(+0.33%)
Sep 27, 2021 345.61 353.03 345.61 350.36 297,433 +5.13(+1.49%)
Sep 24, 2021 348.66 350.53 343.61 345.23 393,568 -4.91(-1.40%)
Sep 23, 2021 346.86 355.52 345.87 350.14 247,330 +5.63(+1.64%)
Sep 22, 2021 342.32 346.68 340.51 344.50 315,599 +5.97(+1.76%)
Sep 21, 2021 338.20 341.74 335.12 338.53 280,526 +1.62(+0.48%)
Sep 20, 2021 330.58 337.45 329.95 336.91 399,065 -0.19(-0.06%)
Sep 17, 2021 346.60 349.08 335.27 337.10 1,017,200 -11.17(-3.21%)
Sep 16, 2021 354.58 354.79 347.59 348.27 353,214 -7.08(-1.99%)
Sep 15, 2021 355.39 357.13 353.66 355.35 246,743 -0.38(-0.11%)
Sep 14, 2021 361.81 361.81 354.68 355.73 339,783 -6.24(-1.72%)
Sep 13, 2021 367.06 369.43 361.19 361.97 302,480 -1.44(-0.40%)
Sep 10, 2021 364.62 371.08 363.26 363.42 236,320 +1.67(+0.46%)
Sep 09, 2021 362.46 365.59 359.76 361.74 208,615 -0.26(-0.07%)
Sep 08, 2021 363.07 363.31 357.59 362.00 284,081 -1.82(-0.50%)
Sep 07, 2021 367.85 367.85 361.21 363.82 282,993 -4.50(-1.22%)
Sep 03, 2021 372.63 372.80 366.05 368.32 252,885 -4.87(-1.30%)
Sep 02, 2021 377.09 379.00 369.39 373.19 277,413 -1.73(-0.46%)
Sep 01, 2021 376.51 376.71 371.33 374.92 145,840 -0.06(-0.02%)
Aug 31, 2021 376.70 379.00 373.70 374.98 233,090 -0.87(-0.23%)
Aug 30, 2021 379.14 380.60 375.81 375.85 160,615 -1.58(-0.42%)
Aug 27, 2021 380.42 381.67 376.52 377.43 209,917 -0.23(-0.06%)
Aug 26, 2021 378.90 380.04 375.85 377.65 172,479 -1.48(-0.39%)
Aug 25, 2021 373.32 384.44 372.80 379.14 252,439 +6.69(+1.80%)
Aug 24, 2021 371.94 373.84 369.22 372.45 192,815 +0.81(+0.22%)
Aug 23, 2021 370.28 373.52 367.06 371.64 244,562 +3.40(+0.92%)
Aug 20, 2021 366.31 368.88 364.05 368.25 201,293 +2.03(+0.56%)
Aug 19, 2021 363.34 368.45 361.23 366.21 177,214 -2.29(-0.62%)
Aug 18, 2021 368.98 374.14 367.43 368.50 276,250 -2.08(-0.56%)
Aug 17, 2021 372.39 375.46 367.78 370.58 229,815 -3.39(-0.91%)
Aug 16, 2021 376.10 378.65 372.18 373.97 311,421 -4.53(-1.20%)
Aug 13, 2021 383.96 383.96 377.30 378.50 214,070 -3.44(-0.90%)
Aug 12, 2021 383.00 384.45 378.82 381.94 217,668 -1.45(-0.38%)
Aug 11, 2021 373.61 384.70 372.15 383.39 518,193 +12.03(+3.24%)
Aug 10, 2021 363.24 375.47 363.24 371.36 489,425 +8.71(+2.40%)
Aug 09, 2021 360.83 366.74 359.03 362.65 218,508 +2.62(+0.73%)
Aug 06, 2021 360.39 361.81 358.04 360.03 214,463 +3.98(+1.12%)
Aug 05, 2021 362.24 362.88 353.00 356.05 236,154 -3.55(-0.99%)
Aug 04, 2021 352.82 362.92 350.94 359.61 327,367 +3.60(+1.01%)
Aug 03, 2021 356.46 357.92 350.93 356.00 294,093 -0.30(-0.08%)
Aug 02, 2021 357.16 365.91 355.24 356.30 421,786 -0.46(-0.13%)
Jul 30, 2021 358.66 362.12 352.25 356.76 412,728 -4.01(-1.11%)
Jul 29, 2021 365.79 372.17 353.93 360.76 506,537 -0.08(-0.02%)
Jul 28, 2021 348.57 363.83 342.97 360.84 818,426 +13.92(+4.01%)
Jul 27, 2021 342.99 347.62 339.29 346.93 229,097 +0.62(+0.18%)
Jul 26, 2021 350.37 352.02 346.11 346.31 227,911 -3.51(-1.00%)
Jul 23, 2021 347.20 349.97 344.74 349.81 217,320 +5.39(+1.57%)
Jul 22, 2021 345.60 345.60 339.50 344.42 234,616 -1.74(-0.50%)
Jul 21, 2021 342.94 347.10 341.22 346.16 262,726 +5.42(+1.59%)
Jul 20, 2021 334.37 344.12 333.98 340.74 345,346 +7.12(+2.13%)
Jul 19, 2021 339.03 340.01 329.43 333.62 471,265 -11.54(-3.34%)
Jul 16, 2021 350.50 350.50 344.89 345.16 304,870 -5.05(-1.44%)
Jul 15, 2021 347.06 355.37 347.06 350.21 406,727 +0.91(+0.26%)
Jul 14, 2021 345.49 350.08 343.95 349.29 340,455 +3.61(+1.05%)
Jul 13, 2021 347.62 349.08 344.62 345.68 277,054 -3.17(-0.91%)
Jul 12, 2021 347.33 350.75 345.19 348.85 321,532 -2.62(-0.75%)
Jul 09, 2021 350.57 355.96 349.09 351.47 309,802 +6.54(+1.90%)
Jul 08, 2021 343.81 348.15 340.20 344.93 422,188 -4.69(-1.34%)
Jul 07, 2021 342.59 350.29 342.56 349.63 256,827 +7.37(+2.15%)
Jul 06, 2021 342.17 343.70 335.66 342.26 265,386 -1.03(-0.30%)
Jul 02, 2021 346.03 347.29 341.17 343.29 331,676 -2.87(-0.83%)
Jul 01, 2021 346.23 347.51 343.43 346.16 346,196 +0.69(+0.20%)
Jun 30, 2021 344.78 346.66 339.59 345.47 420,279 -0.50(-0.14%)
Jun 29, 2021 354.70 356.29 343.06 345.98 462,373 -5.72(-1.63%)
Jun 28, 2021 353.04 353.97 348.61 351.70 297,543 -1.10(-0.31%)
Jun 25, 2021 360.71 361.43 352.69 352.80 414,083 +0.30(+0.09%)
Jun 24, 2021 347.11 356.31 343.71 352.50 600,395 +8.96(+2.61%)
Jun 23, 2021 338.79 345.62 336.43 343.54 481,460 +5.05(+1.49%)
Jun 22, 2021 337.68 339.78 334.95 338.49 304,985 +2.43(+0.72%)
Jun 21, 2021 332.93 337.72 332.23 336.07 254,212 +6.79(+2.06%)
Jun 18, 2021 325.36 332.13 323.75 329.28 580,315 -1.18(-0.36%)
Jun 17, 2021 337.27 338.74 325.04 330.46 505,278 -6.35(-1.89%)
Jun 16, 2021 339.20 340.02 334.77 336.81 293,540 -3.22(-0.95%)
Jun 15, 2021 341.25 342.78 337.59 340.03 433,969 -1.02(-0.30%)
Jun 14, 2021 346.00 346.68 338.80 341.06 257,490 -5.27(-1.52%)
Jun 11, 2021 346.51 348.58 344.33 346.33 241,477 +2.58(+0.75%)
Jun 10, 2021 354.68 355.20 343.58 343.75 329,738 -8.89(-2.52%)
Jun 09, 2021 354.22 355.99 350.92 352.63 321,087 -2.76(-0.78%)
Jun 08, 2021 347.21 356.23 346.36 355.39 427,256 +7.99(+2.30%)
Jun 07, 2021 348.61 351.49 345.55 347.40 391,449 +1.96(+0.57%)
Jun 04, 2021 353.99 354.64 341.73 345.44 618,980 -7.65(-2.17%)
Jun 03, 2021 349.14 355.31 347.12 353.08 510,606 +2.63(+0.75%)
Jun 02, 2021 357.98 358.11 349.53 350.45 521,260 -6.69(-1.87%)
Jun 01, 2021 361.30 362.36 356.21 357.14 444,134 +0.04(+0.01%)
May 28, 2021 363.79 365.63 356.53 357.10 492,710 -6.45(-1.77%)
May 27, 2021 367.67 368.85 362.93 363.55 773,051 +2.58(+0.71%)
May 26, 2021 355.87 362.50 355.46 360.97 518,650 +5.77(+1.63%)
May 25, 2021 361.19 363.67 355.00 355.20 324,420 -4.11(-1.14%)
May 24, 2021 359.78 361.55 354.30 359.31 388,094 +3.84(+1.08%)
May 21, 2021 357.44 363.33 354.74 355.46 269,502 +0.57(+0.16%)
May 20, 2021 356.66 359.17 350.92 354.89 381,458 -1.75(-0.49%)
May 19, 2021 355.81 358.56 351.25 356.64 325,003 -8.64(-2.36%)
May 18, 2021 369.67 372.19 365.08 365.28 455,823 -3.43(-0.93%)
May 17, 2021 369.15 371.21 364.90 368.71 520,172 -1.88(-0.51%)
May 14, 2021 369.85 373.80 368.03 370.59 186,204 +3.43(+0.93%)
May 13, 2021 360.65 368.72 360.41 367.16 290,149 +6.37(+1.77%)
May 12, 2021 369.83 370.90 359.72 360.79 293,432 -8.99(-2.43%)
May 11, 2021 361.36 369.90 360.48 369.78 301,184 +1.72(+0.47%)
May 10, 2021 374.07 376.22 367.52 368.06 306,769 -2.83(-0.76%)
May 07, 2021 364.72 371.34 362.64 370.90 250,302 +5.61(+1.54%)
May 06, 2021 367.43 367.72 361.75 365.29 362,293 -1.83(-0.50%)
May 05, 2021 368.79 369.35 362.85 367.12 335,060 +0.98(+0.27%)
May 04, 2021 347.58 366.64 347.58 366.14 710,756 +18.50(+5.32%)
May 03, 2021 349.79 350.24 344.17 347.64 452,172 +1.41(+0.41%)
Apr 30, 2021 350.66 350.83 344.08 346.23 327,186 -5.83(-1.66%)
Apr 29, 2021 350.52 352.34 348.12 352.06 208,121 +3.82(+1.10%)
Apr 28, 2021 352.78 353.43 346.92 348.24 182,925 -2.38(-0.68%)
Apr 27, 2021 350.64 354.27 350.05 350.62 242,953 +0.13(+0.04%)
Apr 26, 2021 345.56 351.02 345.52 350.49 367,143 +6.52(+1.90%)
Apr 23, 2021 343.53 345.60 341.03 343.97 214,996 +2.22(+0.65%)
Apr 22, 2021 344.08 346.86 338.73 341.76 258,616 -3.30(-0.96%)
Apr 21, 2021 336.82 346.11 334.83 345.06 444,483 +7.18(+2.12%)
Apr 20, 2021 342.87 344.76 335.52 337.88 308,934 -5.89(-1.71%)
Apr 19, 2021 343.36 345.17 341.30 343.78 325,527 -0.93(-0.27%)
Apr 16, 2021 344.05 346.20 342.73 344.71 416,427 +3.56(+1.04%)
Apr 15, 2021 342.10 342.10 337.61 341.15 362,659 +0.72(+0.21%)
Apr 14, 2021 335.27 343.38 334.77 340.43 499,480 +3.65(+1.08%)
Apr 13, 2021 339.53 340.06 334.50 336.79 480,709 -5.06(-1.48%)
Apr 12, 2021 340.73 342.61 337.10 341.85 336,384 +2.56(+0.75%)
Apr 09, 2021 335.81 340.22 334.41 339.29 344,422 +4.27(+1.28%)
Apr 08, 2021 329.68 335.57 325.30 335.01 364,749 +4.40(+1.33%)
Apr 07, 2021 337.53 338.17 329.02 330.61 453,592 -6.74(-2.00%)
Apr 06, 2021 337.04 338.45 333.63 337.35 374,081 +0.05(+0.01%)
Apr 05, 2021 331.81 338.83 331.55 337.30 463,328 +9.93(+3.03%)
Apr 01, 2021 327.68 332.53 323.37 327.36 766,459 -1.90(-0.58%)
Mar 31, 2021 341.21 345.48 325.20 329.26 900,757 -7.66(-2.27%)
Mar 30, 2021 331.47 341.33 331.47 336.92 512,853 +2.87(+0.86%)
Mar 29, 2021 336.75 340.25 331.76 334.05 566,643 -0.53(-0.16%)
Mar 26, 2021 336.31 338.17 328.95 334.58 720,971 +7.85(+2.40%)
Mar 25, 2021 316.57 328.53 311.05 326.73 497,657 +10.77(+3.41%)
Mar 24, 2021 314.44 321.47 313.74 315.96 389,996 +5.75(+1.86%)
Mar 23, 2021 314.80 316.09 306.32 310.20 668,293 -5.33(-1.69%)
Mar 22, 2021 325.17 325.72 312.44 315.54 1,033,488 -10.04(-3.08%)
Mar 19, 2021 330.86 331.17 325.02 325.58 662,735 -7.58(-2.27%)
Mar 18, 2021 334.31 338.40 331.07 333.16 377,939 -0.21(-0.06%)
Mar 17, 2021 332.05 333.75 327.17 333.36 339,425 +2.27(+0.69%)
Mar 16, 2021 337.00 338.21 330.42 331.09 411,073 -5.91(-1.75%)
Mar 15, 2021 335.96 338.53 331.67 337.00 309,678 -0.12(-0.04%)
Mar 12, 2021 334.52 337.73 331.65 337.12 272,417 +2.99(+0.89%)
Mar 11, 2021 339.11 342.79 331.40 334.13 373,557 -0.08(-0.02%)
Mar 10, 2021 325.98 336.06 323.57 334.21 367,349 +7.90(+2.42%)
Mar 09, 2021 329.41 330.54 323.99 326.30 302,338 -1.28(-0.39%)
Mar 08, 2021 323.56 333.99 321.84 327.58 483,304 +4.23(+1.31%)
Mar 05, 2021 327.66 329.22 310.19 323.35 1,058,561 +0.07(+0.02%)
Mar 04, 2021 328.89 332.35 316.25 323.29 473,641 -7.33(-2.22%)
Mar 03, 2021 329.58 334.87 329.58 330.62 418,702 +0.60(+0.18%)
Mar 02, 2021 341.52 342.80 328.05 330.02 602,834 -10.76(-3.16%)
Mar 01, 2021 338.42 346.66 336.94 340.78 739,731 +10.48(+3.17%)
Feb 26, 2021 329.74 332.92 323.01 330.30 481,089 +1.11(+0.34%)
Feb 25, 2021 340.00 340.00 327.00 329.19 403,347 -11.02(-3.24%)
Feb 24, 2021 329.23 340.95 326.92 340.21 571,661 +11.51(+3.50%)
Feb 23, 2021 323.33 330.33 314.43 328.70 550,453 +7.55(+2.35%)
Feb 22, 2021 327.16 328.55 320.27 321.15 503,285 -8.06(-2.45%)
Feb 19, 2021 321.19 331.60 319.89 329.22 641,793 +10.95(+3.44%)
Feb 18, 2021 315.99 319.04 312.81 318.26 289,412 -0.15(-0.05%)
Feb 17, 2021 315.90 318.87 309.11 318.41 366,799 -0.34(-0.11%)
Feb 16, 2021 325.18 326.92 314.81 318.75 480,363 -5.07(-1.57%)
Feb 12, 2021 310.46 325.27 310.46 323.82 591,221 +12.01(+3.85%)
Feb 11, 2021 311.02 314.80 308.44 311.81 534,397 +2.51(+0.81%)
Feb 10, 2021 302.48 310.51 298.91 309.31 671,354 +9.87(+3.29%)
Feb 09, 2021 295.86 305.14 293.74 299.44 551,291 +4.90(+1.66%)
Feb 08, 2021 293.65 296.90 291.27 294.54 473,253 +3.24(+1.11%)
Feb 05, 2021 292.94 292.98 288.45 291.30 352,975 +2.36(+0.82%)
Feb 04, 2021 289.67 291.78 286.71 288.94 409,725 +0.30(+0.10%)
Feb 03, 2021 289.26 290.95 286.86 288.63 482,164 +0.24(+0.08%)
Feb 02, 2021 291.94 292.48 288.35 288.40 351,415 -1.19(-0.41%)
Feb 01, 2021 283.44 290.77 281.56 289.59 520,132 +8.27(+2.94%)
Jan 29, 2021 280.51 285.88 276.57 281.32 728,427 -1.46(-0.52%)
Jan 28, 2021 282.82 285.40 280.23 282.78 438,728 +3.83(+1.37%)
Jan 27, 2021 278.97 286.54 274.44 278.95 697,036 -7.93(-2.76%)
Jan 26, 2021 303.38 303.43 286.73 286.88 686,141 -14.59(-4.84%)
Jan 25, 2021 302.45 303.51 297.06 301.48 946,823 -1.57(-0.52%)
Jan 22, 2021 301.07 305.32 299.14 303.04 657,321 -0.39(-0.13%)
Jan 21, 2021 301.86 308.01 300.58 303.43 614,791 +0.00(+0.00%)
Jan 20, 2021 300.90 304.44 300.03 303.43 629,201 +2.94(+0.98%)
Jan 19, 2021 298.54 302.93 296.17 300.50 631,113 +3.35(+1.13%)
Jan 15, 2021 294.46 297.98 290.16 297.15 543,409 +0.73(+0.25%)
Jan 14, 2021 300.59 301.83 294.80 296.42 684,121 -2.15(-0.72%)
Jan 13, 2021 305.53 307.16 296.58 298.57 609,893 -9.57(-3.11%)
Jan 12, 2021 303.49 312.25 301.73 308.14 452,442 +4.65(+1.53%)
Jan 11, 2021 299.26 304.86 297.36 303.49 377,652 -0.36(-0.12%)
Jan 08, 2021 300.70 304.85 298.39 303.86 508,571 +2.56(+0.85%)
Jan 07, 2021 302.91 303.31 295.66 301.30 770,612 +5.05(+1.70%)
Jan 06, 2021 293.65 300.89 290.74 296.25 2,542,972 +21.33(+7.76%)
Jan 05, 2021 271.66 277.39 268.82 274.92 746,492 +3.00(+1.11%)
Jan 04, 2021 277.99 282.73 270.48 271.92 718,791 -6.04(-2.17%)
Dec 31, 2020 277.96 277.96 277.96 341,984 +2.97(+1.08%)
Dec 30, 2020 270.18 276.42 269.67 274.99 341,984 +6.72(+2.50%)
Dec 29, 2020 273.58 275.23 267.42 268.27 367,180 -4.51(-1.65%)
Dec 28, 2020 270.49 276.00 268.44 272.79 292,974 +3.56(+1.32%)
Dec 24, 2020 269.12 269.91 265.33 269.22 81,118 +1.23(+0.46%)
Dec 23, 2020 267.33 269.77 265.02 267.99 291,337 +0.48(+0.18%)
Dec 22, 2020 271.51 272.87 267.20 267.51 591,190 -2.32(-0.86%)
Dec 21, 2020 264.99 272.94 263.38 269.83 463,287 -0.67(-0.25%)
Dec 18, 2020 261.93 271.50 261.40 270.50 1,276,536 +10.40(+4.00%)
Dec 17, 2020 258.27 260.72 256.89 260.10 461,987 +3.43(+1.33%)
Dec 16, 2020 261.02 261.66 256.10 256.68 503,807 -4.24(-1.62%)
Dec 15, 2020 256.56 261.20 253.77 260.91 612,155 +6.71(+2.64%)
Dec 14, 2020 264.44 264.69 252.71 254.20 587,872 -7.34(-2.81%)
Dec 11, 2020 261.06 263.22 258.58 261.54 443,901 +0.45(+0.17%)
Dec 10, 2020 268.85 268.85 258.98 261.09 744,396 -10.22(-3.77%)
Dec 09, 2020 275.05 275.64 268.74 271.31 602,763 -5.53(-2.00%)
Dec 08, 2020 276.29 281.42 274.47 276.84 414,234 -2.06(-0.74%)
Dec 07, 2020 277.02 280.35 275.13 278.90 386,124 +0.00(+0.00%)
Dec 04, 2020 276.03 281.07 275.42 278.90 448,499 +3.71(+1.35%)
Dec 03, 2020 266.18 276.85 262.40 275.19 557,699 +7.53(+2.81%)
Dec 02, 2020 267.67 269.63 264.29 267.67 382,958 -1.97(-0.73%)
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.