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 (%)
Apr 30, 2020 189.66 189.66 182.22 184.78 601,504 -7.39(-3.85%)
Apr 29, 2020 188.47 193.73 188.43 192.17 783,743 +8.47(+4.61%)
Apr 28, 2020 182.21 188.65 180.83 183.70 791,927 +6.91(+3.91%)
Apr 27, 2020 174.05 181.71 173.40 176.80 742,244 +4.53(+2.63%)
Apr 24, 2020 176.54 177.63 170.53 172.27 599,158 -0.38(-0.22%)
Apr 23, 2020 171.65 174.97 169.64 172.65 611,398 +0.67(+0.39%)
Apr 22, 2020 174.84 176.82 171.95 171.98 984,468 -2.14(-1.23%)
Apr 21, 2020 180.03 181.53 173.14 174.12 859,325 -9.12(-4.98%)
Apr 20, 2020 189.47 189.78 183.14 183.24 639,324 -9.94(-5.14%)
Apr 17, 2020 187.73 193.76 186.65 193.18 685,634 +11.10(+6.10%)
Apr 16, 2020 187.90 188.17 179.02 182.07 703,160 -6.52(-3.46%)
Apr 15, 2020 191.04 192.22 183.78 188.59 711,086 -8.78(-4.45%)
Apr 14, 2020 195.63 198.19 192.70 197.37 379,189 +5.46(+2.84%)
Apr 13, 2020 200.80 200.80 191.12 191.91 531,661 -10.32(-5.10%)
Apr 09, 2020 194.09 208.36 194.09 202.23 1,054,909 +11.09(+5.80%)
Apr 08, 2020 180.83 192.34 178.66 191.13 801,052 +11.02(+6.12%)
Apr 07, 2020 178.47 190.15 176.17 180.11 973,573 +8.22(+4.78%)
Apr 06, 2020 170.44 174.06 167.73 171.89 1,388,099 +7.24(+4.39%)
Apr 03, 2020 174.16 174.36 157.39 164.66 1,364,062 -10.53(-6.01%)
Apr 02, 2020 181.16 183.91 170.97 175.19 1,304,885 -5.60(-3.10%)
Apr 01, 2020 176.97 189.89 175.83 180.79 1,506,240 -3.02(-1.64%)
Mar 31, 2020 171.74 190.46 170.04 183.81 2,409,479 +9.43(+5.41%)
Mar 30, 2020 177.86 177.86 170.47 174.38 911,873 -1.65(-0.94%)
Mar 27, 2020 183.25 186.21 173.75 176.03 937,960 -13.31(-7.03%)
Mar 26, 2020 179.64 189.34 178.76 189.34 1,034,194 +12.48(+7.06%)
Mar 25, 2020 154.90 185.77 153.29 176.86 1,668,235 +21.03(+13.50%)
Mar 24, 2020 147.06 159.34 145.05 155.83 1,021,796 +15.83(+11.31%)
Mar 23, 2020 149.59 149.59 137.08 139.99 1,083,593 -9.23(-6.18%)
Mar 20, 2020 165.13 167.86 145.70 149.22 1,412,757 -14.20(-8.69%)
Mar 19, 2020 145.62 166.65 137.19 163.42 1,000,024 +17.89(+12.29%)
Mar 18, 2020 161.03 164.95 131.21 145.53 1,551,741 -22.19(-13.23%)
Mar 17, 2020 169.83 172.25 157.22 167.72 1,104,275 +1.23(+0.74%)
Mar 16, 2020 176.87 183.85 166.08 166.48 1,102,929 -26.09(-13.55%)
Mar 13, 2020 188.00 192.73 179.83 192.57 874,956 +12.17(+6.75%)
Mar 12, 2020 184.56 195.61 180.39 180.40 900,863 -20.19(-10.07%)
Mar 11, 2020 206.26 207.56 198.56 200.60 824,947 -10.55(-5.00%)
Mar 10, 2020 211.76 213.69 200.95 211.15 906,369 +4.03(+1.95%)
Mar 09, 2020 213.75 220.04 205.30 207.11 1,063,067 -24.80(-10.69%)
Mar 06, 2020 228.73 233.42 226.30 231.91 647,955 -4.73(-2.00%)
Mar 05, 2020 239.07 242.14 231.21 236.64 741,829 -8.87(-3.61%)
Mar 04, 2020 235.13 245.91 232.51 245.51 840,193 +13.41(+5.78%)
Mar 03, 2020 236.33 238.65 230.22 232.10 905,803 +1.98(+0.86%)
Mar 02, 2020 221.52 230.36 221.15 230.12 917,602 +9.10(+4.12%)
Feb 28, 2020 219.29 222.90 216.92 221.01 1,150,651 -2.82(-1.26%)
Feb 27, 2020 224.72 231.05 222.84 223.83 845,199 -3.59(-1.58%)
Feb 26, 2020 232.94 234.80 225.53 227.43 1,053,718 -4.30(-1.86%)
Feb 25, 2020 240.94 241.83 231.49 231.73 827,818 -10.03(-4.15%)
Feb 24, 2020 237.52 242.74 233.52 241.76 880,676 -1.88(-0.77%)
Feb 21, 2020 249.26 249.28 243.07 243.64 748,361 -6.45(-2.58%)
Feb 20, 2020 251.10 253.02 247.52 250.09 522,423 -0.57(-0.23%)
Feb 19, 2020 248.92 252.76 247.79 250.66 777,645 +1.42(+0.57%)
Feb 18, 2020 253.89 255.38 248.33 249.24 722,757 -6.08(-2.38%)
Feb 14, 2020 254.54 255.63 253.39 255.32 562,406 +0.77(+0.30%)
Feb 13, 2020 251.95 256.85 251.50 254.55 635,756 +2.60(+1.03%)
Feb 12, 2020 253.54 253.87 247.40 251.95 656,777 -2.67(-1.05%)
Feb 11, 2020 263.82 263.92 253.47 254.63 930,182 -13.60(-5.07%)
Feb 10, 2020 265.40 268.28 264.25 268.22 767,713 +2.61(+0.98%)
Feb 07, 2020 265.25 267.18 263.55 265.62 320,829 -0.08(-0.03%)
Feb 06, 2020 268.05 269.19 263.18 265.69 551,072 -2.93(-1.09%)
Feb 05, 2020 266.05 269.77 264.83 268.62 577,514 +4.62(+1.75%)
Feb 04, 2020 265.86 266.00 258.17 264.00 498,015 +0.06(+0.02%)
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.