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: 4:10 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 29, 2024 569.27 580.04 566.31 576.97 855,198 +11.60(+2.05%)
Feb 28, 2024 558.11 567.04 558.11 565.38 494,590 +7.01(+1.26%)
Feb 27, 2024 553.15 558.48 551.05 558.36 359,079 +5.76(+1.04%)
Feb 26, 2024 548.34 556.49 548.34 552.60 258,896 +4.62(+0.84%)
Feb 23, 2024 549.29 550.13 544.34 547.98 345,073 +0.52(+0.09%)
Feb 22, 2024 541.99 548.98 539.87 547.46 286,341 +11.84(+2.21%)
Feb 21, 2024 532.54 536.50 530.14 535.61 334,772 +3.16(+0.59%)
Feb 20, 2024 534.46 538.23 527.50 532.46 340,156 -6.72(-1.25%)
Feb 16, 2024 534.32 550.08 534.32 539.18 649,426 +4.22(+0.79%)
Feb 15, 2024 539.31 542.33 529.78 534.95 431,091 -3.82(-0.71%)
Feb 14, 2024 535.01 544.35 530.82 538.77 484,394 +12.19(+2.32%)
Feb 13, 2024 522.21 528.93 519.03 526.58 646,288 -5.04(-0.95%)
Feb 12, 2024 533.31 541.12 527.32 531.62 596,020 +5.15(+0.98%)
Feb 09, 2024 522.97 526.48 521.43 526.47 320,506 +1.73(+0.33%)
Feb 08, 2024 524.05 525.77 518.00 524.74 374,482 +0.93(+0.18%)
Feb 07, 2024 519.13 526.98 517.80 523.81 399,844 +9.96(+1.94%)
Feb 06, 2024 507.34 514.88 503.84 513.85 411,484 +5.97(+1.18%)
Feb 05, 2024 514.06 514.06 503.77 507.88 438,135 -11.37(-2.19%)
Feb 02, 2024 508.59 521.54 507.18 519.24 427,512 +4.39(+0.85%)
Feb 01, 2024 511.19 514.98 496.47 514.85 416,707 +7.08(+1.39%)
Jan 31, 2024 514.37 515.56 506.58 507.77 309,025 -9.07(-1.75%)
Jan 30, 2024 509.92 519.54 509.92 516.84 242,975 +4.35(+0.85%)
Jan 29, 2024 501.13 512.72 499.75 512.48 287,851 +11.52(+2.30%)
Jan 26, 2024 503.64 504.81 499.65 500.96 173,778 -3.21(-0.64%)
Jan 25, 2024 500.47 504.64 497.73 504.17 196,317 +10.13(+2.05%)
Jan 24, 2024 503.13 503.13 493.96 494.05 201,787 -5.64(-1.13%)
Jan 23, 2024 506.03 506.03 496.43 499.69 224,413 -7.70(-1.52%)
Jan 22, 2024 506.97 510.16 503.00 507.39 216,328 +2.56(+0.51%)
Jan 19, 2024 505.46 505.46 497.62 504.83 288,009 +2.48(+0.49%)
Jan 18, 2024 492.66 502.68 492.66 502.36 297,065 +9.89(+2.01%)
Jan 17, 2024 491.62 495.85 489.27 492.47 254,860 -2.73(-0.55%)
Jan 16, 2024 495.50 498.20 491.55 495.19 279,379 -0.05(-0.01%)
Jan 12, 2024 496.66 499.49 493.40 495.25 230,852 -1.45(-0.29%)
Jan 11, 2024 498.73 498.73 491.79 496.69 256,381 -2.61(-0.52%)
Jan 10, 2024 496.64 500.29 494.95 499.30 241,618 +2.62(+0.53%)
Jan 09, 2024 492.08 497.09 487.68 496.68 220,204 +0.68(+0.14%)
Jan 08, 2024 487.44 496.05 484.69 496.00 237,885 +9.83(+2.02%)
Jan 05, 2024 483.96 490.39 483.96 486.18 255,152 +0.73(+0.15%)
Jan 04, 2024 483.20 488.77 481.39 485.45 333,448 +4.06(+0.84%)
Jan 03, 2024 486.28 486.45 479.06 481.38 460,808 -9.02(-1.84%)
Jan 02, 2024 493.49 495.08 486.38 490.40 343,562 -7.87(-1.58%)
Dec 29, 2023 497.99 500.27 496.57 498.27 191,518 +0.67(+0.13%)
Dec 28, 2023 488.57 499.90 486.70 497.60 233,774 -1.38(-0.28%)
Dec 27, 2023 496.77 499.25 495.95 498.98 183,373 +1.26(+0.25%)
Dec 26, 2023 496.14 499.24 495.82 497.72 110,779 +1.98(+0.40%)
Dec 22, 2023 493.80 495.90 491.17 495.74 179,993 +3.90(+0.79%)
Dec 21, 2023 491.19 493.66 489.85 491.85 190,614 +4.45(+0.91%)
Dec 20, 2023 489.22 493.27 486.94 487.39 255,149 -4.82(-0.98%)
Dec 19, 2023 493.27 496.18 491.03 492.22 215,103 +2.46(+0.50%)
Dec 18, 2023 489.17 491.72 483.44 489.76 318,036 +0.45(+0.09%)
Dec 15, 2023 490.94 498.67 486.44 489.31 913,646 -3.11(-0.63%)
Dec 14, 2023 491.68 494.63 484.27 492.42 434,754 +5.23(+1.07%)
Dec 13, 2023 480.29 489.17 477.92 487.19 322,512 +7.14(+1.49%)
Dec 12, 2023 477.64 481.68 474.31 480.04 320,236 +8.88(+1.88%)
Dec 11, 2023 469.83 474.02 467.88 471.17 321,663 +2.38(+0.51%)
Dec 08, 2023 462.95 469.07 462.95 468.79 254,917 +4.06(+0.87%)
Dec 07, 2023 460.92 465.17 457.99 464.73 222,245 +4.84(+1.05%)
Dec 06, 2023 462.32 467.00 458.82 459.89 238,377 +1.23(+0.27%)
Dec 05, 2023 460.39 462.83 456.25 458.66 334,867 -4.97(-1.07%)
Dec 04, 2023 464.75 468.11 461.17 463.63 452,255 -3.12(-0.67%)
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.