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: 4:10 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, 2020 203.03 203.73 196.48 201.81 528,291 -1.97(-0.97%)
Jul 30, 2020 207.28 207.93 202.30 203.78 651,529 -4.80(-2.30%)
Jul 29, 2020 208.48 210.20 204.16 208.58 811,638 +1.69(+0.81%)
Jul 28, 2020 220.03 224.04 205.79 206.90 1,416,248 -15.20(-6.84%)
Jul 27, 2020 216.91 222.45 216.23 222.09 823,350 +4.24(+1.94%)
Jul 24, 2020 218.19 219.51 214.19 217.85 555,599 +0.21(+0.10%)
Jul 23, 2020 217.94 221.50 216.52 217.64 514,869 -0.88(-0.40%)
Jul 22, 2020 219.79 222.18 217.88 218.52 712,346 -1.33(-0.60%)
Jul 21, 2020 216.17 221.29 216.17 219.84 439,061 +4.14(+1.92%)
Jul 20, 2020 216.74 217.52 213.63 215.70 430,412 -2.06(-0.94%)
Jul 17, 2020 219.46 220.50 216.65 217.76 408,383 +0.45(+0.21%)
Jul 16, 2020 215.37 218.15 213.78 217.31 376,687 +1.02(+0.47%)
Jul 15, 2020 213.29 217.86 212.99 216.29 594,085 +7.08(+3.39%)
Jul 14, 2020 205.15 209.51 202.90 209.20 397,732 +4.25(+2.07%)
Jul 13, 2020 206.56 211.03 204.53 204.96 566,229 +0.25(+0.12%)
Jul 10, 2020 201.71 205.72 200.59 204.70 379,844 +3.35(+1.66%)
Jul 09, 2020 203.13 204.31 197.26 201.35 486,325 -2.12(-1.04%)
Jul 08, 2020 206.48 207.22 201.25 203.48 587,262 -3.59(-1.73%)
Jul 07, 2020 208.33 209.32 205.78 207.06 479,151 -3.67(-1.74%)
Jul 06, 2020 211.06 213.01 207.96 210.73 709,931 +2.78(+1.33%)
Jul 02, 2020 208.20 211.77 204.04 207.96 825,083 +4.40(+2.16%)
Jul 01, 2020 202.74 204.28 199.79 203.55 601,117 +2.34(+1.16%)
Jun 30, 2020 200.28 202.41 197.19 201.22 571,628 +0.07(+0.03%)
Jun 29, 2020 198.56 204.42 198.56 201.15 445,327 +3.61(+1.83%)
Jun 26, 2020 199.82 199.82 193.66 197.53 1,033,894 -2.96(-1.48%)
Jun 25, 2020 199.78 201.51 197.00 200.50 679,547 -0.64(-0.32%)
Jun 24, 2020 204.84 204.84 199.43 201.14 646,623 -5.33(-2.58%)
Jun 23, 2020 207.23 207.80 203.90 206.47 568,706 +2.16(+1.06%)
Jun 22, 2020 203.49 205.53 199.20 204.30 479,877 -1.25(-0.61%)
Jun 19, 2020 209.22 212.16 204.38 205.55 596,765 -0.97(-0.47%)
Jun 18, 2020 203.67 209.47 202.27 206.52 475,813 +1.25(+0.61%)
Jun 17, 2020 210.69 210.69 203.91 205.27 519,983 -3.31(-1.59%)
Jun 16, 2020 213.06 216.00 203.10 208.58 1,198,991 +14.55(+7.50%)
Jun 15, 2020 185.45 195.20 183.44 194.03 363,005 +2.08(+1.09%)
Jun 12, 2020 191.94 194.43 187.49 191.94 615,758 +7.95(+4.32%)
Jun 11, 2020 191.31 194.62 183.36 184.00 820,079 -15.29(-7.67%)
Jun 10, 2020 201.87 203.33 198.23 199.29 521,660 -4.15(-2.04%)
Jun 09, 2020 212.08 213.77 202.99 203.44 821,563 -12.96(-5.99%)
Jun 08, 2020 222.23 224.49 214.08 216.39 563,760 -3.19(-1.45%)
Jun 05, 2020 217.44 223.09 215.62 219.59 1,386,020 +13.57(+6.59%)
Jun 04, 2020 202.48 206.76 201.86 206.02 511,205 +1.54(+0.75%)
Jun 03, 2020 203.03 207.09 203.03 204.48 694,239 +5.01(+2.51%)
Jun 02, 2020 192.62 199.88 190.94 199.47 817,828 +8.59(+4.50%)
Jun 01, 2020 186.27 192.33 186.27 190.88 763,588 +3.77(+2.01%)
May 29, 2020 189.87 190.76 186.13 187.11 721,498 -4.69(-2.44%)
May 28, 2020 200.89 200.94 191.25 191.80 717,808 -4.78(-2.43%)
May 27, 2020 188.78 197.44 188.10 196.58 1,259,005 +13.00(+7.08%)
May 26, 2020 180.58 184.32 178.58 183.58 682,707 +9.03(+5.18%)
May 22, 2020 176.98 177.72 172.24 174.55 447,717 +1.03(+0.59%)
May 21, 2020 173.16 178.18 171.49 173.52 482,098 -0.46(-0.26%)
May 20, 2020 171.35 176.16 171.35 173.97 482,622 +4.13(+2.43%)
May 19, 2020 175.48 175.86 169.52 169.84 494,293 -5.85(-3.33%)
May 18, 2020 169.26 177.56 169.26 175.69 687,575 +12.43(+7.62%)
May 15, 2020 163.15 168.55 161.76 163.26 513,501 -0.91(-0.56%)
May 14, 2020 153.37 165.68 147.59 164.17 780,346 +8.14(+5.22%)
May 13, 2020 163.20 164.23 155.20 156.03 765,310 -8.56(-5.20%)
May 12, 2020 166.57 167.41 163.91 164.59 639,752 -1.06(-0.64%)
May 11, 2020 169.30 169.30 163.92 165.65 796,892 -5.89(-3.43%)
May 08, 2020 178.46 178.76 170.70 171.53 581,034 -3.01(-1.73%)
May 07, 2020 171.15 178.92 170.84 174.55 550,238 +5.05(+2.98%)
May 06, 2020 178.28 179.29 169.25 169.49 1,092,963 -6.82(-3.87%)
May 05, 2020 182.67 184.25 170.39 176.31 1,432,345 -8.88(-4.79%)
May 04, 2020 179.03 186.68 175.37 185.19 762,416 +3.94(+2.18%)
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.