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

Martin Marietta Materials (NY: MLM )

591.04 +3.97 (+0.68%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 1, 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, 2024 600.20 606.41 582.24 587.07 821,900 -15.57(-2.58%)
Apr 29, 2024 605.94 607.99 598.80 602.64 517,035 -2.35(-0.39%)
Apr 26, 2024 598.79 606.40 598.79 604.99 386,242 +7.92(+1.33%)
Apr 25, 2024 584.47 600.41 578.45 597.07 408,282 +5.25(+0.89%)
Apr 24, 2024 592.73 598.65 585.14 591.82 331,853 -2.57(-0.43%)
Apr 23, 2024 585.60 597.23 584.91 594.39 300,044 +10.07(+1.72%)
Apr 22, 2024 577.77 588.93 574.89 584.32 336,801 +8.43(+1.46%)
Apr 19, 2024 589.80 594.40 572.57 575.89 1,076,997 -11.24(-1.91%)
Apr 18, 2024 596.95 596.95 581.84 587.13 541,569 -5.79(-0.98%)
Apr 17, 2024 596.66 600.05 590.44 592.92 494,656 -2.32(-0.39%)
Apr 16, 2024 601.68 601.90 591.97 595.24 344,147 -4.00(-0.67%)
Apr 15, 2024 614.18 619.49 597.84 599.24 442,761 -2.87(-0.48%)
Apr 12, 2024 601.81 606.78 600.16 602.11 239,075 -4.97(-0.82%)
Apr 11, 2024 605.26 611.24 603.91 607.08 283,595 +0.53(+0.09%)
Apr 10, 2024 594.89 611.02 587.67 606.55 386,031 -4.08(-0.67%)
Apr 09, 2024 621.87 621.87 603.36 610.63 457,588 -10.90(-1.75%)
Apr 08, 2024 620.75 626.67 618.26 621.53 438,508 +2.12(+0.34%)
Apr 05, 2024 607.82 622.27 604.52 619.41 397,298 +15.32(+2.54%)
Apr 04, 2024 615.90 620.78 603.97 604.09 430,731 -6.29(-1.03%)
Apr 03, 2024 602.47 612.84 602.47 610.38 347,858 +8.30(+1.38%)
Apr 02, 2024 602.91 603.18 593.42 602.08 396,558 -2.34(-0.39%)
Apr 01, 2024 614.00 616.50 604.37 604.42 302,541 -9.52(-1.55%)
Mar 28, 2024 611.82 615.11 609.36 613.94 309,882 +2.08(+0.34%)
Mar 27, 2024 614.23 615.00 602.35 611.86 524,998 +1.76(+0.29%)
Mar 26, 2024 605.45 610.56 604.00 610.10 327,564 +5.29(+0.87%)
Mar 25, 2024 607.69 608.12 602.09 604.81 325,509 -2.31(-0.38%)
Mar 22, 2024 608.02 608.16 603.10 607.12 362,438 -5.83(-0.95%)
Mar 21, 2024 606.31 613.56 604.46 612.95 347,849 +9.31(+1.54%)
Mar 20, 2024 601.74 606.42 598.42 603.64 388,000 +1.37(+0.23%)
Mar 19, 2024 594.39 604.25 593.71 602.27 351,969 +5.51(+0.92%)
Mar 18, 2024 597.32 602.59 596.44 596.76 437,128 +0.49(+0.08%)
Mar 15, 2024 599.41 608.53 596.11 596.27 620,178 -10.27(-1.69%)
Mar 14, 2024 602.76 608.19 600.01 606.54 415,638 +1.62(+0.27%)
Mar 13, 2024 602.98 608.95 600.86 604.92 295,060 +1.76(+0.29%)
Mar 12, 2024 597.03 603.53 595.75 603.16 312,561 +7.45(+1.25%)
Mar 11, 2024 596.40 597.79 590.39 595.71 452,082 -1.14(-0.19%)
Mar 08, 2024 609.89 612.00 594.40 596.85 797,935 -15.06(-2.46%)
Mar 07, 2024 611.52 617.08 609.55 611.91 554,750 +4.56(+0.75%)
Mar 06, 2024 605.28 612.11 604.69 607.35 722,651 +4.45(+0.74%)
Mar 05, 2024 598.30 610.73 597.25 602.90 1,040,788 +1.00(+0.17%)
Mar 04, 2024 603.12 605.00 594.16 601.90 1,051,188 +11.95(+2.03%)
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.