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 (%)
Apr 30, 2007 124.24 128.36 123.50 123.58 1,687,845 -0.65(-0.52%)
Apr 27, 2007 122.79 125.21 122.55 124.23 806,893 +1.25(+1.02%)
Apr 26, 2007 121.48 123.42 121.26 122.97 717,400 +1.42(+1.17%)
Apr 25, 2007 120.95 121.87 119.49 121.55 590,361 +1.31(+1.09%)
Apr 24, 2007 120.13 120.58 118.22 120.24 635,909 +0.56(+0.47%)
Apr 23, 2007 116.72 120.70 116.72 119.68 1,160,956 +2.56(+2.19%)
Apr 20, 2007 118.61 118.61 115.47 117.12 1,963,732 +4.33(+3.84%)
Apr 19, 2007 112.65 112.91 111.56 112.79 1,006,493 +0.14(+0.13%)
Apr 18, 2007 113.35 113.59 111.75 112.64 1,130,524 -1.07(-0.94%)
Apr 17, 2007 114.73 115.11 113.02 113.71 865,134 -0.73(-0.64%)
Apr 16, 2007 114.83 115.54 113.63 114.44 1,131,161 -0.23(-0.20%)
Apr 13, 2007 115.52 116.19 114.03 114.67 789,134 -0.85(-0.73%)
Apr 12, 2007 115.21 116.37 114.76 115.52 849,138 -0.15(-0.13%)
Apr 11, 2007 116.59 116.69 114.89 115.67 819,519 -0.92(-0.79%)
Apr 10, 2007 117.52 119.16 116.36 116.59 712,020 -0.93(-0.79%)
Apr 09, 2007 117.39 118.64 117.38 117.52 358,208 +0.38(+0.33%)
Apr 05, 2007 116.94 117.59 116.77 117.14 546,936 +0.31(+0.26%)
Apr 04, 2007 116.72 117.69 116.02 116.84 409,700 +0.32(+0.28%)
Apr 03, 2007 115.89 117.29 115.67 116.52 381,221 +1.48(+1.28%)
Apr 02, 2007 114.63 115.94 114.63 115.04 633,981 +0.47(+0.41%)
Mar 30, 2007 115.77 115.77 113.98 114.58 523,336 -0.80(-0.69%)
Mar 29, 2007 114.74 116.33 113.98 115.37 741,019 +1.08(+0.94%)
Mar 28, 2007 113.73 114.84 112.91 114.30 793,087 -0.01(-0.01%)
Mar 27, 2007 114.41 114.93 113.30 114.30 700,692 -0.11(-0.10%)
Mar 26, 2007 113.41 114.51 112.31 114.41 2,697,984 +1.01(+0.89%)
Mar 23, 2007 114.32 114.41 113.13 113.41 680,278 -0.82(-0.72%)
Mar 22, 2007 113.74 114.34 112.55 114.23 848,430 +0.73(+0.64%)
Mar 21, 2007 109.73 113.91 108.98 113.50 1,171,954 +3.77(+3.44%)
Mar 20, 2007 107.59 109.86 107.17 109.73 567,114 +2.20(+2.05%)
Mar 19, 2007 107.29 107.92 107.03 107.52 598,149 +1.08(+1.01%)
Mar 16, 2007 107.84 108.77 105.95 106.45 653,609 -1.15(-1.07%)
Mar 15, 2007 106.07 108.28 106.07 107.60 568,766 +1.24(+1.16%)
Mar 14, 2007 104.83 106.48 103.69 106.36 1,341,912 +2.00(+1.92%)
Mar 13, 2007 108.20 108.00 104.25 104.36 924,895 -3.84(-3.55%)
Mar 12, 2007 108.06 109.32 107.56 108.20 690,308 -1.20(-1.09%)
Mar 09, 2007 109.95 109.95 107.77 109.40 625,053 +0.59(+0.54%)
Mar 08, 2007 107.33 109.66 107.05 108.81 657,739 +2.59(+2.44%)
Mar 07, 2007 103.53 108.08 103.03 106.22 1,034,990 +2.25(+2.17%)
Mar 06, 2007 104.24 105.96 103.63 103.97 937,403 +0.95(+0.92%)
Mar 05, 2007 103.64 105.37 102.85 103.02 949,557 -2.74(-2.59%)
Mar 02, 2007 105.57 106.97 105.08 105.75 766,655 -0.53(-0.50%)
Mar 01, 2007 103.60 107.30 100.72 106.29 1,224,739 +0.09(+0.08%)
Feb 28, 2007 107.12 107.14 104.31 106.20 1,261,671 -0.20(-0.18%)
Feb 27, 2007 72.42 108.90 104.83 106.40 1,711,846 -5.52(-4.94%)
Feb 26, 2007 111.86 112.67 111.41 111.92 629,831 +0.21(+0.19%)
Feb 23, 2007 112.20 112.21 111.36 111.71 484,277 -0.49(-0.44%)
Feb 22, 2007 112.75 113.81 111.77 112.20 765,357 -0.45(-0.40%)
Feb 21, 2007 109.75 112.91 108.63 112.65 1,227,804 +3.02(+2.76%)
Feb 20, 2007 110.92 112.73 109.52 109.63 1,590,069 +2.51(+2.34%)
Feb 16, 2007 107.44 107.62 105.51 107.12 563,928 -0.24(-0.22%)
Feb 15, 2007 108.61 108.76 106.99 107.36 468,583 -1.25(-1.15%)
Feb 14, 2007 106.24 109.27 104.67 108.61 1,319,654 +3.03(+2.87%)
Feb 13, 2007 102.54 106.36 102.54 105.58 1,177,506 +3.63(+3.56%)
Feb 12, 2007 103.75 103.80 100.26 101.96 962,255 -1.79(-1.72%)
Feb 09, 2007 104.96 107.81 102.58 103.75 1,243,852 -1.21(-1.15%)
Feb 08, 2007 98.73 105.76 97.13 104.96 2,754,507 +4.75(+4.74%)
Feb 07, 2007 100.69 100.85 99.84 100.21 636,971 -0.26(-0.26%)
Feb 06, 2007 100.24 100.80 100.02 100.47 353,178 +0.19(+0.19%)
Feb 05, 2007 99.77 101.29 99.48 100.29 510,592 +0.53(+0.53%)
Feb 02, 2007 100.08 100.75 99.36 99.76 1,107,797 +0.14(+0.14%)
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.