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

Martin Marietta Materials (NY: MLM )

603.20 +6.56 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Nov 01, 2023 415.80 439.27 413.94 437.91 825,158 +30.14(+7.39%)
Oct 31, 2023 403.76 411.56 403.76 407.76 388,917 +3.83(+0.95%)
Oct 30, 2023 398.68 406.10 397.44 403.93 370,640 +6.05(+1.52%)
Oct 27, 2023 397.47 399.83 388.78 397.88 411,592 +1.17(+0.29%)
Oct 26, 2023 408.73 408.73 390.66 396.71 682,431 -12.44(-3.04%)
Oct 25, 2023 412.27 416.44 408.66 409.16 307,723 -6.06(-1.46%)
Oct 24, 2023 419.54 419.92 412.47 415.22 277,267 +3.71(+0.90%)
Oct 23, 2023 406.44 416.43 404.93 411.51 401,480 +2.94(+0.72%)
Oct 20, 2023 408.39 410.83 404.14 408.57 344,545 -0.97(-0.24%)
Oct 19, 2023 414.53 420.04 408.67 409.54 318,689 -3.58(-0.87%)
Oct 18, 2023 431.14 431.14 412.75 413.12 314,535 -22.70(-5.21%)
Oct 17, 2023 428.94 436.95 428.26 435.82 260,782 +5.40(+1.26%)
Oct 16, 2023 430.06 433.46 427.58 430.42 257,452 +5.45(+1.28%)
Oct 13, 2023 431.53 434.47 423.06 424.96 237,523 -4.13(-0.96%)
Oct 12, 2023 435.59 436.64 423.37 429.09 323,102 -6.34(-1.46%)
Oct 11, 2023 426.58 436.20 426.51 435.43 259,371 +8.90(+2.09%)
Oct 10, 2023 426.22 432.04 424.06 426.53 335,285 +1.29(+0.30%)
Oct 09, 2023 427.28 428.72 423.28 425.24 359,161 -6.21(-1.44%)
Oct 06, 2023 418.21 435.39 416.73 431.45 629,176 +12.41(+2.96%)
Oct 05, 2023 416.28 423.21 416.28 419.04 439,713 +1.33(+0.32%)
Oct 04, 2023 408.11 420.48 404.16 417.71 609,643 +14.53(+3.60%)
Oct 03, 2023 401.26 408.93 400.83 403.19 438,888 -1.35(-0.33%)
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.