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

Martin Marietta Materials (NY: MLM )

599.79 +8.76 (+1.48%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Jul 31, 2008 91.00 98.13 88.96 88.96 643,093 -2.67(-2.91%)
Jul 30, 2008 88.56 93.22 86.59 91.63 380,910 +3.12(+3.52%)
Jul 29, 2008 88.51 88.85 82.63 88.51 437,225 +6.69(+8.18%)
Jul 28, 2008 84.52 85.13 81.46 81.81 261,353 -3.25(-3.82%)
Jul 25, 2008 88.14 88.53 84.03 85.06 375,027 -2.71(-3.09%)
Jul 24, 2008 89.68 90.85 87.31 87.77 514,767 -2.60(-2.88%)
Jul 23, 2008 88.60 91.59 87.49 90.37 705,203 +1.83(+2.07%)
Jul 22, 2008 84.70 89.30 84.52 88.54 631,147 +3.46(+4.06%)
Jul 21, 2008 86.69 91.98 84.85 85.08 568,651 -1.81(-2.09%)
Jul 18, 2008 91.55 93.76 86.06 86.90 930,877 -4.71(-5.14%)
Jul 17, 2008 87.05 93.86 83.08 91.61 1,155,202 +6.20(+7.26%)
Jul 16, 2008 81.42 86.47 78.73 85.41 614,992 +4.56(+5.64%)
Jul 15, 2008 78.49 83.52 76.31 80.85 1,275,657 +1.80(+2.27%)
Jul 14, 2008 78.16 81.18 77.94 79.05 932,743 +1.30(+1.67%)
Jul 11, 2008 80.21 80.62 76.59 77.75 605,950 -2.93(-3.63%)
Jul 10, 2008 81.50 82.49 78.30 80.69 1,288,228 -1.06(-1.30%)
Jul 09, 2008 79.87 82.63 79.66 81.74 486,811 +2.40(+3.02%)
Jul 08, 2008 78.38 79.66 76.58 79.35 829,049 +1.05(+1.34%)
Jul 07, 2008 86.63 83.02 77.64 78.30 464,286 -2.89(-3.56%)
Jul 04, 2008 80.80 82.69 80.42 81.19 601,491 +0.00(+0.00%)
Jul 03, 2008 80.80 82.69 80.42 81.19 601,491 +0.75(+0.93%)
Jul 02, 2008 83.13 83.46 80.17 80.44 1,558,572 -3.25(-3.89%)
Jul 01, 2008 86.67 86.67 82.20 83.69 1,602,487 -4.09(-4.66%)
Jun 30, 2008 89.39 90.06 86.58 87.79 1,192,512 -1.96(-2.18%)
Jun 27, 2008 88.98 90.63 88.56 89.74 521,353 +0.76(+0.86%)
Jun 26, 2008 87.48 89.74 87.48 88.98 675,883 -0.01(-0.01%)
Jun 25, 2008 89.52 90.16 88.70 88.99 597,757 -0.41(-0.45%)
Jun 24, 2008 87.80 90.83 87.34 89.40 310,648 +1.34(+1.52%)
Jun 23, 2008 89.76 89.85 87.71 88.06 486,764 -1.47(-1.64%)
Jun 20, 2008 92.21 92.46 89.44 89.52 618,607 -3.41(-3.67%)
Jun 19, 2008 94.19 94.53 92.57 92.93 340,120 -1.38(-1.46%)
Jun 18, 2008 94.45 95.04 93.23 94.31 318,852 -0.42(-0.45%)
Jun 17, 2008 96.69 96.76 93.02 94.74 605,888 -1.41(-1.46%)
Jun 16, 2008 95.65 96.26 94.35 96.14 346,703 +0.01(+0.01%)
Jun 13, 2008 95.38 96.49 95.17 96.13 266,715 +1.63(+1.72%)
Jun 12, 2008 95.79 96.99 94.10 94.51 541,307 -0.45(-0.47%)
Jun 11, 2008 97.37 97.80 94.57 94.96 647,700 -2.26(-2.33%)
Jun 10, 2008 97.02 97.75 94.80 97.22 580,437 +0.94(+0.98%)
Jun 09, 2008 96.12 97.52 95.74 96.28 618,150 +0.64(+0.67%)
Jun 06, 2008 96.87 97.91 95.06 95.63 625,800 -2.10(-2.15%)
Jun 05, 2008 97.23 99.64 96.45 97.74 854,031 +0.35(+0.36%)
Jun 04, 2008 98.19 99.58 97.03 97.39 508,271 -1.34(-1.36%)
Jun 03, 2008 98.67 100.08 97.41 98.73 583,032 +0.45(+0.46%)
Jun 02, 2008 98.52 100.35 97.82 98.28 825,428 -0.61(-0.62%)
May 30, 2008 99.19 99.44 97.67 98.89 705,867 -0.59(-0.60%)
May 29, 2008 99.79 100.52 98.58 99.48 754,889 -0.32(-0.32%)
May 28, 2008 100.20 100.77 98.27 99.80 492,211 -0.32(-0.32%)
May 27, 2008 98.80 100.22 98.00 100.13 465,589 +1.78(+1.81%)
May 26, 2008 99.30 99.88 97.35 98.35 0 +0.00(+0.00%)
May 23, 2008 99.30 99.88 97.35 98.35 637,015 -1.47(-1.48%)
May 22, 2008 101.96 102.16 99.36 99.82 527,244 -2.17(-2.13%)
May 21, 2008 104.22 104.64 101.80 101.99 558,119 -1.48(-1.43%)
May 20, 2008 102.74 103.55 101.06 103.47 495,082 +0.15(+0.15%)
May 19, 2008 102.49 106.09 101.48 103.31 1,018,482 +1.64(+1.62%)
May 16, 2008 102.10 103.34 100.48 101.67 695,782 +0.77(+0.76%)
May 15, 2008 99.13 102.70 98.57 100.90 1,192,029 +2.38(+2.42%)
May 14, 2008 98.39 99.83 97.83 98.52 1,050,594 +0.53(+0.54%)
May 13, 2008 96.54 98.77 95.37 97.98 606,246 +1.37(+1.42%)
May 12, 2008 92.45 96.63 92.09 96.61 799,923 +4.19(+4.53%)
May 09, 2008 91.61 92.63 91.29 92.42 136,648 +0.10(+0.11%)
May 08, 2008 92.14 92.81 91.52 92.32 381,226 +0.71(+0.78%)
May 07, 2008 91.52 95.55 91.52 91.61 799,866 -3.31(-3.48%)
May 06, 2008 92.73 96.99 91.63 94.91 2,036,847 +0.03(+0.04%)
May 05, 2008 90.01 95.74 93.55 94.88 668,666 -0.03(-0.04%)
May 02, 2008 95.33 96.50 94.13 94.91 842,179 +0.58(+0.61%)
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.