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

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
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 (%)
Oct 31, 2023 403.76 411.56 403.76 407.76 388,917 +3.83(+0.95%)
Oct 30, 2023 398.68 406.10 397.44 403.93 370,640 +6.05(+1.52%)
Oct 27, 2023 397.47 399.83 388.78 397.88 411,592 +1.17(+0.29%)
Oct 26, 2023 408.73 408.73 390.66 396.71 682,431 -12.44(-3.04%)
Oct 25, 2023 412.27 416.44 408.66 409.16 307,723 -6.06(-1.46%)
Oct 24, 2023 419.54 419.92 412.47 415.22 277,267 +3.71(+0.90%)
Oct 23, 2023 406.44 416.43 404.93 411.51 401,480 +2.94(+0.72%)
Oct 20, 2023 408.39 410.83 404.14 408.57 344,545 -0.97(-0.24%)
Oct 19, 2023 414.53 420.04 408.67 409.54 318,689 -3.58(-0.87%)
Oct 18, 2023 431.14 431.14 412.75 413.12 314,535 -22.70(-5.21%)
Oct 17, 2023 428.94 436.95 428.26 435.82 260,782 +5.40(+1.26%)
Oct 16, 2023 430.06 433.46 427.58 430.42 257,452 +5.45(+1.28%)
Oct 13, 2023 431.53 434.47 423.06 424.96 237,523 -4.13(-0.96%)
Oct 12, 2023 435.59 436.64 423.37 429.09 323,102 -6.34(-1.46%)
Oct 11, 2023 426.58 436.20 426.51 435.43 259,371 +8.90(+2.09%)
Oct 10, 2023 426.22 432.04 424.06 426.53 335,285 +1.29(+0.30%)
Oct 09, 2023 427.28 428.72 423.28 425.24 359,161 -6.21(-1.44%)
Oct 06, 2023 418.21 435.39 416.73 431.45 629,176 +12.41(+2.96%)
Oct 05, 2023 416.28 423.21 416.28 419.04 439,713 +1.33(+0.32%)
Oct 04, 2023 408.11 420.48 404.16 417.71 609,643 +14.53(+3.60%)
Oct 03, 2023 401.26 408.93 400.83 403.19 438,888 -1.35(-0.33%)
Oct 02, 2023 408.18 414.48 402.41 404.53 475,363 -4.77(-1.16%)
Sep 29, 2023 416.78 417.29 406.95 409.30 393,125 -4.03(-0.97%)
Sep 28, 2023 408.25 419.28 408.25 413.33 221,996 +4.56(+1.11%)
Sep 27, 2023 408.82 410.87 404.06 408.77 409,182 +2.68(+0.66%)
Sep 26, 2023 407.08 412.94 405.36 406.09 636,978 -2.89(-0.71%)
Sep 25, 2023 404.60 409.73 406.59 408.98 442,002 +3.77(+0.93%)
Sep 22, 2023 404.25 407.00 402.84 405.21 625,549 -0.18(-0.04%)
Sep 21, 2023 417.64 417.64 403.57 405.39 559,156 -14.31(-3.41%)
Sep 20, 2023 423.91 424.86 417.48 419.70 389,679 -1.81(-0.43%)
Sep 19, 2023 425.70 425.70 416.58 421.51 441,172 -5.30(-1.24%)
Sep 18, 2023 424.43 429.25 420.28 426.81 391,953 +2.90(+0.68%)
Sep 15, 2023 432.12 432.12 419.84 423.91 1,001,326 -10.64(-2.45%)
Sep 14, 2023 435.88 436.88 427.81 434.55 341,185 +1.75(+0.41%)
Sep 13, 2023 434.52 435.50 427.63 432.79 327,323 -3.31(-0.76%)
Sep 12, 2023 434.83 438.02 431.36 436.10 233,650 -1.70(-0.39%)
Sep 11, 2023 440.44 440.55 433.25 437.81 229,526 +0.98(+0.22%)
Sep 08, 2023 435.36 441.29 434.65 436.83 267,589 +0.38(+0.09%)
Sep 07, 2023 434.50 437.40 430.02 436.45 350,635 -0.95(-0.22%)
Sep 06, 2023 440.16 442.32 430.32 437.40 413,169 -3.01(-0.68%)
Sep 05, 2023 453.41 455.37 436.51 440.41 408,224 -15.67(-3.43%)
Sep 01, 2023 447.58 460.02 446.14 456.07 388,199 +10.95(+2.46%)
Aug 31, 2023 444.75 447.97 443.80 445.12 309,386 +1.12(+0.25%)
Aug 30, 2023 443.49 449.51 442.55 444.01 284,782 +0.24(+0.05%)
Aug 29, 2023 436.21 444.38 432.63 443.77 242,463 +6.67(+1.53%)
Aug 28, 2023 436.80 442.03 435.38 437.10 214,172 +1.84(+0.42%)
Aug 25, 2023 435.93 440.30 430.03 435.26 329,259 -0.22(-0.05%)
Aug 24, 2023 438.07 442.96 435.09 435.48 204,993 -4.77(-1.08%)
Aug 23, 2023 434.20 441.79 432.43 440.25 269,244 +5.90(+1.36%)
Aug 22, 2023 431.04 437.12 431.04 434.34 317,895 +3.75(+0.87%)
Aug 21, 2023 430.18 431.78 422.34 430.59 296,200 +1.37(+0.32%)
Aug 18, 2023 426.53 433.10 424.38 429.22 591,106 -0.91(-0.21%)
Aug 17, 2023 451.69 454.20 430.03 430.12 467,369 -19.85(-4.41%)
Aug 16, 2023 455.08 456.92 449.32 449.97 373,923 -4.28(-0.94%)
Aug 15, 2023 456.04 457.72 451.22 454.25 196,075 -2.92(-0.64%)
Aug 14, 2023 452.18 457.55 450.02 457.17 281,898 +3.79(+0.84%)
Aug 11, 2023 456.13 460.23 452.32 453.38 297,126 -3.31(-0.73%)
Aug 10, 2023 448.71 456.96 447.16 456.69 479,156 +7.20(+1.60%)
Aug 09, 2023 455.12 457.56 448.88 449.49 371,478 -5.72(-1.26%)
Aug 08, 2023 456.16 457.87 452.24 455.22 353,173 -4.93(-1.07%)
Aug 07, 2023 457.40 460.93 452.03 460.14 515,119 +6.36(+1.40%)
Aug 04, 2023 451.44 460.78 450.87 453.78 617,293 +2.36(+0.52%)
Aug 03, 2023 443.88 452.64 429.26 451.43 657,435 +2.93(+0.65%)
Aug 02, 2023 449.89 456.25 447.16 448.50 492,118 -2.73(-0.60%)
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.