Skip to main content

Martin Marietta Materials (NY: MLM )

610.43 +7.23 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 89.60 90.08 88.70 88.84 390,243 -1.21(-1.34%)
Jan 30, 2013 91.34 91.65 89.90 90.04 332,363 -1.35(-1.48%)
Jan 29, 2013 89.38 91.64 89.16 91.39 342,054 +2.07(+2.32%)
Jan 28, 2013 89.52 89.77 88.66 89.32 195,605 -0.07(-0.08%)
Jan 25, 2013 89.37 89.83 89.11 89.40 495,586 +0.11(+0.12%)
Jan 24, 2013 88.75 90.31 88.69 89.29 224,695 +0.75(+0.84%)
Jan 23, 2013 88.52 89.40 88.23 88.54 428,551 -0.23(-0.26%)
Jan 22, 2013 88.18 89.63 88.15 88.77 268,576 +0.59(+0.67%)
Jan 18, 2013 88.18 88.88 87.85 88.18 307,377 +0.05(+0.05%)
Jan 17, 2013 88.18 89.10 87.94 88.14 368,440 +0.22(+0.26%)
Jan 16, 2013 88.87 88.87 87.59 87.91 269,263 -1.12(-1.26%)
Jan 15, 2013 87.83 89.06 87.60 89.04 238,735 +0.78(+0.89%)
Jan 14, 2013 88.40 88.56 87.66 88.25 166,146 -0.15(-0.17%)
Jan 11, 2013 88.26 88.54 87.78 88.41 258,149 -0.15(-0.17%)
Jan 10, 2013 88.53 88.67 87.96 88.56 392,955 +0.34(+0.39%)
Jan 09, 2013 88.31 88.47 87.69 88.22 347,688 +0.52(+0.60%)
Jan 08, 2013 87.97 88.53 87.07 87.69 471,801 -0.28(-0.32%)
Jan 07, 2013 90.01 90.01 87.61 87.97 266,177 +0.12(+0.13%)
Jan 04, 2013 87.44 88.08 87.17 87.86 398,701 +0.62(+0.71%)
Jan 03, 2013 87.60 87.80 87.06 87.24 461,949 -0.04(-0.04%)
Jan 02, 2013 87.81 87.89 87.07 87.27 518,442 +2.45(+2.89%)
Dec 31, 2012 83.90 85.37 83.69 84.82 326,400 +0.84(+1.00%)
Dec 28, 2012 84.58 84.97 83.68 83.99 424,093 -1.24(-1.46%)
Dec 27, 2012 85.66 85.83 83.57 85.23 320,812 -0.45(-0.53%)
Dec 26, 2012 86.15 86.15 85.48 85.68 200,058 -0.16(-0.19%)
Dec 24, 2012 85.63 85.96 85.06 85.84 94,338 +0.35(+0.41%)
Dec 21, 2012 84.91 85.74 84.90 85.49 431,428 -0.52(-0.61%)
Dec 20, 2012 85.73 86.32 85.42 86.01 624,880 +0.39(+0.45%)
Dec 19, 2012 86.11 86.11 85.04 85.62 638,557 -0.03(-0.03%)
Dec 18, 2012 85.72 86.08 85.35 85.65 328,901 -0.12(-0.14%)
Dec 17, 2012 83.83 85.88 82.27 85.77 523,701 +1.95(+2.33%)
Dec 14, 2012 83.17 83.90 82.95 83.82 441,113 +0.38(+0.45%)
Dec 13, 2012 83.21 84.02 83.02 83.44 362,345 +0.21(+0.25%)
Dec 12, 2012 83.57 84.14 82.86 83.23 410,552 +0.10(+0.12%)
Dec 11, 2012 82.54 84.63 82.54 83.13 632,625 +0.77(+0.94%)
Dec 10, 2012 81.40 82.66 81.40 82.36 300,517 +0.57(+0.69%)
Dec 07, 2012 81.73 82.12 80.92 81.79 308,123 +0.37(+0.45%)
Dec 06, 2012 80.78 81.79 80.60 81.42 246,485 +0.17(+0.21%)
Dec 05, 2012 81.82 82.10 80.23 81.25 472,691 -0.58(-0.70%)
Dec 04, 2012 81.57 82.12 81.14 81.83 355,142 +0.85(+1.04%)
Nov 30, 2012 81.55 82.36 80.82 80.98 651,619 -0.71(-0.87%)
Nov 29, 2012 78.68 83.02 78.62 81.69 1,421,051 +3.59(+4.60%)
Nov 28, 2012 75.81 78.57 75.01 78.10 950,821 +1.24(+1.62%)
Nov 27, 2012 77.31 78.11 76.83 76.86 382,929 -0.86(-1.11%)
Nov 26, 2012 76.40 77.88 76.11 77.72 864,122 +0.70(+0.91%)
Nov 23, 2012 76.93 77.02 76.24 77.02 150,136 +0.48(+0.63%)
Nov 21, 2012 76.43 76.94 76.24 76.54 151,353 +0.00(+0.00%)
Nov 20, 2012 76.83 76.92 75.82 76.54 151,761 +0.04(+0.06%)
Nov 19, 2012 74.63 76.55 73.77 76.49 580,022 +2.70(+3.65%)
Nov 16, 2012 74.07 74.59 72.71 73.80 445,575 -0.14(-0.19%)
Nov 15, 2012 74.82 75.41 73.54 73.94 482,787 -1.11(-1.48%)
Nov 14, 2012 76.57 76.75 74.69 75.05 297,753 -1.53(-2.00%)
Nov 13, 2012 76.40 77.30 76.14 76.58 492,147 +0.09(+0.12%)
Nov 12, 2012 77.02 77.13 76.33 76.49 244,360 -0.64(-0.84%)
Nov 09, 2012 77.75 78.56 76.78 77.14 393,134 -0.12(-0.15%)
Nov 08, 2012 77.60 78.15 76.95 77.25 414,894 -0.56(-0.73%)
Nov 07, 2012 76.99 78.21 75.03 77.82 844,823 -0.08(-0.10%)
Nov 06, 2012 78.03 80.98 76.59 77.90 1,370,934 +1.76(+2.32%)
Nov 05, 2012 74.69 76.40 74.48 76.14 501,154 +1.06(+1.41%)
Nov 02, 2012 76.33 77.00 75.03 75.08 301,634 -0.34(-0.45%)
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.