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

Martin Marietta Materials (NY: MLM )

603.20 +6.56 (+1.10%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Jan 31, 2017 221.81 223.50 214.11 216.81 1,219,054 -5.39(-2.43%)
Jan 30, 2017 224.74 224.74 220.28 222.20 642,619 -4.22(-1.86%)
Jan 27, 2017 229.06 229.22 225.43 226.42 445,200 -1.74(-0.76%)
Jan 26, 2017 228.54 230.39 226.47 228.16 843,033 -0.36(-0.16%)
Jan 25, 2017 224.34 229.74 224.33 228.52 1,517,277 +7.08(+3.20%)
Jan 24, 2017 216.43 222.45 215.67 221.44 770,102 +6.74(+3.14%)
Jan 23, 2017 215.87 217.05 212.95 214.69 643,138 -0.37(-0.17%)
Jan 20, 2017 214.47 216.38 213.86 215.06 648,800 +1.88(+0.88%)
Jan 19, 2017 213.34 214.66 212.48 213.18 770,475 +0.38(+0.18%)
Jan 18, 2017 207.89 213.31 207.18 212.81 659,649 +5.19(+2.50%)
Jan 17, 2017 208.64 208.64 205.01 207.61 672,882 -0.77(-0.37%)
Jan 13, 2017 208.38 208.38 208.38 0 +0.71(+0.34%)
Jan 12, 2017 209.76 210.10 204.72 207.67 647,786 -1.92(-0.91%)
Jan 11, 2017 209.29 209.86 207.55 209.59 440,358 +1.31(+0.63%)
Jan 10, 2017 207.81 210.08 207.03 208.27 622,637 +1.13(+0.55%)
Jan 09, 2017 207.63 209.25 206.33 207.14 681,716 -0.45(-0.22%)
Jan 06, 2017 213.49 213.64 207.30 207.59 866,639 -6.31(-2.95%)
Jan 05, 2017 213.55 216.85 212.57 213.90 688,098 +0.15(+0.07%)
Jan 04, 2017 210.80 215.00 210.40 213.75 704,164 +2.86(+1.36%)
Jan 03, 2017 211.04 213.07 207.27 210.89 797,348 +1.70(+0.81%)
Dec 30, 2016 209.19 209.19 209.19 0 -3.12(-1.47%)
Dec 29, 2016 213.41 214.87 211.72 212.31 462,438 -1.26(-0.59%)
Dec 28, 2016 217.47 220.74 212.51 213.57 515,571 -2.85(-1.32%)
Dec 27, 2016 213.86 217.72 213.86 216.42 433,707 +3.85(+1.81%)
Dec 23, 2016 212.57 212.57 212.57 0 +0.91(+0.43%)
Dec 22, 2016 211.97 213.29 210.91 211.66 405,905 -1.23(-0.58%)
Dec 21, 2016 213.45 214.83 212.19 212.89 563,994 -0.56(-0.26%)
Dec 20, 2016 209.95 215.52 208.73 213.45 537,767 +3.17(+1.51%)
Dec 19, 2016 208.09 210.74 206.53 210.28 553,201 +2.16(+1.04%)
Dec 16, 2016 209.63 211.81 207.72 208.11 808,344 -0.96(-0.46%)
Dec 15, 2016 209.63 211.33 207.71 209.08 622,876 -0.38(-0.18%)
Dec 14, 2016 209.50 213.05 207.73 209.45 610,071 -0.37(-0.18%)
Dec 13, 2016 212.26 214.34 207.62 209.82 680,527 -1.41(-0.67%)
Dec 12, 2016 217.47 217.83 210.60 211.23 768,804 -7.05(-3.23%)
Dec 09, 2016 218.55 219.59 215.42 218.28 510,485 +0.42(+0.19%)
Dec 08, 2016 217.40 219.32 215.96 217.87 641,536 +0.82(+0.38%)
Dec 07, 2016 213.41 217.22 211.97 217.04 731,651 +4.27(+2.01%)
Dec 06, 2016 211.72 213.07 208.28 212.78 504,319 +1.69(+0.80%)
Dec 05, 2016 212.13 212.30 209.75 211.09 722,006 +0.27(+0.13%)
Dec 02, 2016 208.29 211.25 207.44 210.81 871,589 +2.22(+1.06%)
Dec 01, 2016 207.89 209.18 206.80 208.59 972,434 +1.37(+0.66%)
Nov 30, 2016 208.29 211.17 206.49 207.22 711,625 +0.90(+0.43%)
Nov 29, 2016 203.50 207.29 203.43 206.33 915,355 +2.46(+1.20%)
Nov 28, 2016 212.03 212.20 203.68 203.87 1,227,767 -8.47(-3.99%)
Nov 25, 2016 211.52 213.59 211.21 212.34 254,235 +1.03(+0.49%)
Nov 23, 2016 211.32 211.32 211.32 0 +2.77(+1.33%)
Nov 22, 2016 211.23 211.58 207.04 208.55 870,282 -1.45(-0.69%)
Nov 21, 2016 208.01 210.31 207.17 210.00 793,794 +2.97(+1.43%)
Nov 18, 2016 208.09 209.11 206.11 207.03 612,098 -1.32(-0.63%)
Nov 17, 2016 208.08 210.17 205.13 208.35 1,291,281 +0.21(+0.10%)
Nov 16, 2016 212.10 213.18 207.46 208.14 1,784,739 -7.85(-3.63%)
Nov 15, 2016 216.67 218.62 212.67 215.99 1,534,239 -2.19(-1.00%)
Nov 14, 2016 218.65 222.81 215.84 218.18 1,709,795 +1.66(+0.77%)
Nov 11, 2016 221.01 221.85 210.73 216.52 1,974,856 -3.56(-1.62%)
Nov 10, 2016 215.16 221.32 213.04 220.08 2,007,655 +7.66(+3.61%)
Nov 09, 2016 201.35 214.91 201.35 212.42 4,126,097 +22.03(+11.57%)
Nov 08, 2016 186.86 190.56 185.54 190.39 1,038,302 +3.53(+1.89%)
Nov 07, 2016 184.13 186.98 182.53 186.86 933,989 +5.60(+3.09%)
Nov 04, 2016 178.12 183.31 177.74 181.26 760,112 +3.63(+2.04%)
Nov 03, 2016 179.65 179.94 176.14 177.63 683,335 -1.86(-1.03%)
Nov 02, 2016 181.31 184.08 178.89 179.49 1,370,959 -2.29(-1.26%)
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.