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

Martin Marietta Materials (NY: MLM )

593.75 -8.88 (-1.47%)
Streaming Delayed Price Updated: 9:41 AM 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 (%)
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%)
Dec 01, 2023 464.93 469.94 464.30 466.75 414,216 +2.76(+0.59%)
Nov 30, 2023 461.36 464.78 456.42 464.00 455,995 +2.60(+0.56%)
Nov 29, 2023 462.20 465.65 461.10 461.40 255,059 +2.72(+0.59%)
Nov 28, 2023 464.49 465.55 457.12 458.68 270,997 -5.60(-1.21%)
Nov 27, 2023 458.68 465.76 456.90 464.28 337,680 +3.61(+0.78%)
Nov 24, 2023 460.50 462.29 459.86 460.67 107,604 -0.80(-0.17%)
Nov 22, 2023 459.67 464.44 459.31 461.47 391,004 +4.65(+1.02%)
Nov 21, 2023 467.28 470.73 456.82 456.82 494,736 +2.92(+0.64%)
Nov 20, 2023 458.41 458.41 450.07 453.90 354,205 -6.83(-1.48%)
Nov 17, 2023 460.60 464.36 456.62 460.73 283,588 +2.04(+0.45%)
Nov 16, 2023 454.59 459.08 453.59 458.69 306,367 +5.11(+1.13%)
Nov 15, 2023 463.66 465.65 451.65 453.57 434,437 -9.65(-2.08%)
Nov 14, 2023 455.30 467.15 455.30 463.22 331,908 +12.66(+2.81%)
Nov 13, 2023 450.37 453.43 450.15 450.56 178,486 -2.00(-0.44%)
Nov 10, 2023 453.22 453.22 447.44 452.56 351,105 +2.81(+0.63%)
Nov 09, 2023 453.20 456.08 449.35 449.75 394,007 -0.81(-0.18%)
Nov 08, 2023 446.32 451.65 442.87 450.56 476,805 +7.52(+1.70%)
Nov 07, 2023 441.75 444.44 438.10 443.04 242,378 +2.59(+0.59%)
Nov 06, 2023 442.68 442.68 437.63 440.45 249,580 -1.16(-0.26%)
Nov 03, 2023 447.70 448.30 439.83 441.61 283,028 +2.13(+0.49%)
Nov 02, 2023 439.89 447.99 437.27 439.47 527,127 +1.56(+0.36%)
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.