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

Martin Marietta Materials (NY: MLM )

619.58 +2.42 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Feb 29, 2024 567.69 578.43 564.75 575.37 857,574 +11.56(+2.05%)
Feb 28, 2024 556.57 565.47 556.57 563.81 495,964 +6.99(+1.26%)
Feb 27, 2024 551.62 556.94 549.52 556.82 360,077 +5.75(+1.04%)
Feb 26, 2024 546.82 554.95 546.82 551.07 259,615 +4.61(+0.84%)
Feb 23, 2024 547.76 548.61 542.83 546.46 346,031 +0.52(+0.09%)
Feb 22, 2024 540.48 547.46 538.37 545.94 287,137 +11.81(+2.21%)
Feb 21, 2024 531.06 535.02 528.67 534.13 335,702 +3.15(+0.59%)
Feb 20, 2024 532.97 536.74 526.04 530.98 341,101 -6.70(-1.25%)
Feb 16, 2024 532.83 548.56 532.83 537.68 651,231 +4.21(+0.79%)
Feb 15, 2024 537.81 540.83 528.31 533.47 432,288 -3.80(-0.71%)
Feb 14, 2024 533.53 542.84 529.35 537.28 485,740 +12.16(+2.32%)
Feb 13, 2024 520.76 527.47 517.60 525.12 648,084 -5.03(-0.95%)
Feb 12, 2024 531.83 539.62 525.86 530.14 597,676 +5.14(+0.98%)
Feb 09, 2024 521.52 525.02 519.99 525.01 321,397 +1.72(+0.33%)
Feb 08, 2024 522.60 524.31 516.56 523.28 375,523 +0.93(+0.18%)
Feb 07, 2024 517.70 525.52 516.36 522.36 400,955 +9.93(+1.94%)
Feb 06, 2024 505.93 513.45 502.45 512.43 412,627 +5.96(+1.18%)
Feb 05, 2024 512.64 512.64 502.38 506.47 439,352 -11.33(-2.19%)
Feb 02, 2024 507.18 520.10 505.77 517.80 428,700 +4.38(+0.85%)
Feb 01, 2024 509.78 513.55 495.10 513.42 417,865 +7.06(+1.39%)
Jan 31, 2024 512.95 514.13 505.18 506.36 309,884 -9.04(-1.75%)
Jan 30, 2024 508.50 518.10 508.50 515.40 243,650 +4.34(+0.85%)
Jan 29, 2024 499.74 511.30 498.36 511.06 288,651 +11.49(+2.30%)
Jan 26, 2024 502.25 503.42 498.27 499.57 174,261 -3.21(-0.64%)
Jan 25, 2024 499.08 503.25 496.35 502.78 196,862 +10.10(+2.05%)
Jan 24, 2024 501.74 501.74 492.59 492.68 202,348 -5.63(-1.13%)
Jan 23, 2024 504.63 504.63 495.06 498.31 225,036 -7.68(-1.52%)
Jan 22, 2024 505.56 508.74 501.60 505.98 216,929 +2.55(+0.51%)
Jan 19, 2024 504.06 504.06 496.24 503.43 288,810 +2.47(+0.49%)
Jan 18, 2024 491.29 501.28 491.29 500.96 297,890 +9.86(+2.01%)
Jan 17, 2024 490.26 494.48 487.92 491.10 255,568 -2.72(-0.55%)
Jan 16, 2024 494.13 496.82 490.18 493.82 280,156 -0.05(-0.01%)
Jan 12, 2024 495.29 498.11 492.03 493.87 231,494 -1.44(-0.29%)
Jan 11, 2024 497.35 497.35 490.43 495.32 257,093 -2.60(-0.52%)
Jan 10, 2024 495.27 498.91 493.58 497.92 242,289 +2.61(+0.53%)
Jan 09, 2024 490.72 495.71 486.32 495.31 220,815 +0.68(+0.14%)
Jan 08, 2024 486.08 494.68 483.35 494.63 238,546 +9.80(+2.02%)
Jan 05, 2024 482.62 489.03 482.62 484.83 255,861 +0.73(+0.15%)
Jan 04, 2024 481.86 487.42 480.06 484.10 334,374 +4.05(+0.84%)
Jan 03, 2024 484.93 485.10 477.73 480.05 462,088 -8.99(-1.84%)
Jan 02, 2024 492.12 493.71 485.03 489.04 344,516 -7.85(-1.58%)
Dec 29, 2023 496.61 498.88 495.20 496.89 192,050 +0.67(+0.13%)
Dec 28, 2023 487.22 498.51 485.35 496.22 234,423 -1.38(-0.28%)
Dec 27, 2023 495.40 497.87 494.58 497.60 183,883 +1.25(+0.25%)
Dec 26, 2023 494.77 497.86 494.44 496.34 111,087 +1.97(+0.40%)
Dec 22, 2023 492.43 494.53 489.81 494.37 180,493 +3.88(+0.79%)
Dec 21, 2023 489.83 492.29 488.50 490.49 191,143 +4.44(+0.91%)
Dec 20, 2023 487.87 491.90 485.59 486.05 255,858 -4.81(-0.98%)
Dec 19, 2023 491.90 494.80 489.67 490.86 215,701 +2.45(+0.50%)
Dec 18, 2023 487.82 490.36 482.11 488.40 318,919 +0.45(+0.09%)
Dec 15, 2023 489.58 497.28 485.09 487.96 916,184 -3.10(-0.63%)
Dec 14, 2023 490.32 493.26 482.93 491.05 435,962 +5.22(+1.07%)
Dec 13, 2023 478.96 487.82 476.59 485.83 323,408 +7.12(+1.49%)
Dec 12, 2023 476.31 480.34 472.99 478.71 321,125 +8.85(+1.88%)
Dec 11, 2023 468.53 472.71 466.58 469.86 322,556 +2.37(+0.51%)
Dec 08, 2023 461.66 467.77 461.66 467.49 255,625 +4.04(+0.87%)
Dec 07, 2023 459.64 463.88 456.72 463.45 222,863 +4.83(+1.05%)
Dec 06, 2023 461.04 465.71 457.55 458.62 239,039 +1.22(+0.27%)
Dec 05, 2023 459.11 461.54 454.98 457.39 335,798 -4.96(-1.07%)
Dec 04, 2023 463.47 466.81 459.89 462.35 453,511 -3.11(-0.67%)
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.