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

Martin Marietta Materials (NY: MLM )

587.07 -15.57 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2020 219.29 222.90 216.92 221.01 1,150,651 -2.82(-1.26%)
Feb 27, 2020 224.72 231.05 222.84 223.83 845,199 -3.59(-1.58%)
Feb 26, 2020 232.94 234.80 225.53 227.43 1,053,718 -4.30(-1.86%)
Feb 25, 2020 240.94 241.83 231.49 231.73 827,818 -10.03(-4.15%)
Feb 24, 2020 237.52 242.74 233.52 241.76 880,676 -1.88(-0.77%)
Feb 21, 2020 249.26 249.28 243.07 243.64 748,361 -6.45(-2.58%)
Feb 20, 2020 251.10 253.02 247.52 250.09 522,423 -0.57(-0.23%)
Feb 19, 2020 248.92 252.76 247.79 250.66 777,645 +1.42(+0.57%)
Feb 18, 2020 253.89 255.38 248.33 249.24 722,757 -6.08(-2.38%)
Feb 14, 2020 254.54 255.63 253.39 255.32 562,406 +0.77(+0.30%)
Feb 13, 2020 251.95 256.85 251.50 254.55 635,756 +2.60(+1.03%)
Feb 12, 2020 253.54 253.87 247.40 251.95 656,777 -2.67(-1.05%)
Feb 11, 2020 263.82 263.92 253.47 254.63 930,182 -13.60(-5.07%)
Feb 10, 2020 265.40 268.28 264.25 268.22 767,713 +2.61(+0.98%)
Feb 07, 2020 265.25 267.18 263.55 265.62 320,829 -0.08(-0.03%)
Feb 06, 2020 268.05 269.19 263.18 265.69 551,072 -2.93(-1.09%)
Feb 05, 2020 266.05 269.77 264.83 268.62 577,514 +4.62(+1.75%)
Feb 04, 2020 265.86 266.00 258.17 264.00 498,015 +0.06(+0.02%)
Feb 03, 2020 257.50 266.11 256.31 263.94 626,537 +8.31(+3.25%)
Jan 31, 2020 257.25 257.47 251.90 255.63 400,185 -2.81(-1.09%)
Jan 30, 2020 251.21 258.62 251.21 258.45 761,389 +5.86(+2.32%)
Jan 29, 2020 257.70 259.90 252.49 252.58 521,063 -4.75(-1.85%)
Jan 28, 2020 252.68 257.79 250.68 257.33 448,342 +5.82(+2.32%)
Jan 27, 2020 253.20 256.87 251.28 251.51 562,495 -4.22(-1.65%)
Jan 24, 2020 259.20 259.33 254.15 255.72 315,463 -3.86(-1.49%)
Jan 23, 2020 255.71 259.67 254.30 259.58 398,004 +2.56(+1.00%)
Jan 22, 2020 259.74 260.17 256.71 257.02 413,683 -2.45(-0.94%)
Jan 21, 2020 257.51 260.70 257.13 259.47 609,660 +0.99(+0.38%)
Jan 17, 2020 255.03 258.69 254.57 258.48 559,001 +3.61(+1.42%)
Jan 16, 2020 254.34 255.88 253.20 254.87 752,211 +0.80(+0.31%)
Jan 15, 2020 252.66 254.65 250.76 254.07 725,566 +1.39(+0.55%)
Jan 14, 2020 261.04 261.64 252.05 252.68 1,111,301 -11.05(-4.19%)
Jan 13, 2020 267.61 267.92 263.39 263.73 668,616 -4.57(-1.70%)
Jan 10, 2020 268.77 268.77 263.87 268.30 346,318 -0.72(-0.27%)
Jan 09, 2020 269.17 271.10 268.19 269.02 497,001 +0.63(+0.23%)
Jan 08, 2020 267.73 270.52 265.45 268.39 522,648 +0.91(+0.34%)
Jan 07, 2020 267.32 270.90 266.26 267.48 550,732 -0.60(-0.22%)
Jan 06, 2020 268.31 269.48 267.21 268.08 589,888 +0.82(+0.31%)
Jan 03, 2020 266.38 270.80 266.15 267.25 456,529 -0.79(-0.30%)
Jan 02, 2020 273.00 273.10 267.01 268.05 571,128 -2.94(-1.08%)
Dec 31, 2019 268.73 271.65 268.73 270.99 237,861 +1.64(+0.61%)
Dec 30, 2019 269.92 272.46 268.75 269.35 307,339 -0.74(-0.27%)
Dec 27, 2019 270.26 271.05 268.91 270.08 240,441 +0.02(+0.01%)
Dec 26, 2019 266.47 270.26 265.88 270.06 262,241 +4.02(+1.51%)
Dec 24, 2019 263.71 267.72 262.85 266.04 324,028 +3.33(+1.27%)
Dec 23, 2019 265.02 265.02 261.27 262.71 645,211 -2.07(-0.78%)
Dec 20, 2019 264.59 267.21 264.43 264.78 984,572 +0.27(+0.10%)
Dec 19, 2019 265.71 267.74 262.64 264.51 549,666 -1.53(-0.58%)
Dec 18, 2019 266.02 267.41 265.16 266.04 608,322 +0.31(+0.12%)
Dec 17, 2019 268.67 269.40 265.62 265.73 576,006 -0.36(-0.13%)
Dec 16, 2019 268.26 270.73 265.58 266.09 432,426 -1.66(-0.62%)
Dec 13, 2019 266.45 270.05 265.46 267.75 463,753 +1.23(+0.46%)
Dec 12, 2019 264.30 266.70 263.77 266.52 413,806 +2.71(+1.03%)
Dec 11, 2019 261.24 264.51 260.27 263.80 395,166 +3.28(+1.26%)
Dec 10, 2019 262.45 262.61 259.05 260.52 453,398 -1.94(-0.74%)
Dec 09, 2019 264.45 265.04 261.01 262.46 467,247 -2.40(-0.91%)
Dec 06, 2019 263.87 265.99 263.27 264.86 490,067 +0.61(+0.23%)
Dec 05, 2019 260.64 265.63 260.64 264.25 611,456 +3.06(+1.17%)
Dec 04, 2019 262.00 265.42 261.13 261.19 627,437 -1.09(-0.41%)
Dec 03, 2019 258.27 263.12 257.73 262.27 632,069 +2.56(+0.98%)
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.