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

Martin Marietta Materials (NY: MLM )

604.99 +7.92 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2006 77.12 78.16 76.77 77.55 2,071,042 +0.97(+1.26%)
May 30, 2006 78.46 78.47 76.19 76.58 797,453 -2.28(-2.89%)
May 26, 2006 77.52 79.27 76.63 78.86 1,165,736 +1.99(+2.59%)
May 25, 2006 75.07 77.01 75.02 76.87 1,057,528 +3.50(+4.77%)
May 24, 2006 73.94 75.41 71.84 73.37 1,473,247 -0.99(-1.33%)
May 23, 2006 0.0085 78.05 74.34 74.36 932,093 -1.08(-1.43%)
May 22, 2006 75.58 75.80 72.03 75.44 1,555,258 -1.25(-1.64%)
May 19, 2006 76.58 77.41 74.74 76.69 732,906 +0.12(+0.15%)
May 18, 2006 77.80 78.35 76.54 76.58 847,840 -0.42(-0.55%)
May 17, 2006 79.70 80.47 76.46 77.00 1,417,197 -3.55(-4.41%)
May 16, 2006 81.08 81.97 78.61 80.55 995,695 -0.26(-0.33%)
May 15, 2006 83.83 83.83 79.58 80.81 1,621,221 -3.02(-3.60%)
May 12, 2006 88.49 88.49 83.36 83.83 1,089,035 -4.65(-5.26%)
May 11, 2006 89.32 90.08 88.46 88.48 605,701 -0.57(-0.64%)
May 10, 2006 88.03 89.57 87.82 89.05 559,680 +1.02(+1.16%)
May 09, 2006 90.07 90.19 87.76 88.03 525,814 -2.46(-2.72%)
May 08, 2006 90.68 90.91 90.29 90.49 353,650 -0.56(-0.61%)
May 05, 2006 91.43 91.63 90.19 91.05 505,282 +0.25(+0.28%)
May 04, 2006 89.57 90.99 89.08 90.80 525,342 +1.75(+1.97%)
May 03, 2006 89.11 90.16 88.46 89.04 422,091 -0.64(-0.71%)
May 02, 2006 89.59 91.10 89.11 89.68 1,308,399 -1.88(-2.05%)
May 01, 2006 90.51 92.13 90.51 91.56 835,686 +1.59(+1.77%)
Apr 28, 2006 87.69 90.25 87.69 89.97 486,047 +0.62(+0.69%)
Apr 27, 2006 88.86 89.56 86.41 89.35 1,166,680 +0.48(+0.54%)
Apr 26, 2006 93.02 93.85 88.56 88.86 1,506,052 -4.00(-4.31%)
Apr 25, 2006 93.47 93.61 92.01 92.86 619,389 -0.67(-0.72%)
Apr 24, 2006 94.06 94.25 93.09 93.53 516,138 -0.53(-0.56%)
Apr 21, 2006 94.51 94.91 93.66 94.06 457,019 -0.47(-0.49%)
Apr 20, 2006 94.38 95.52 93.05 94.52 513,306 +0.14(+0.15%)
Apr 19, 2006 94.88 96.35 93.38 94.38 586,467 -0.69(-0.73%)
Apr 18, 2006 90.76 95.28 91.69 95.08 650,423 +4.32(+4.76%)
Apr 17, 2006 92.03 92.92 90.39 90.75 329,931 -1.70(-1.84%)
Apr 13, 2006 91.21 92.76 91.38 92.46 460,323 +1.25(+1.37%)
Apr 12, 2006 89.58 91.22 89.58 91.21 414,892 +2.25(+2.53%)
Apr 11, 2006 91.25 91.39 88.66 88.96 665,056 -1.76(-1.94%)
Apr 10, 2006 91.96 92.52 90.59 90.72 446,871 -1.24(-1.35%)
Apr 07, 2006 94.49 94.99 91.80 91.96 459,497 -2.05(-2.18%)
Apr 06, 2006 95.23 95.23 92.78 94.01 368,282 -1.22(-1.28%)
Apr 05, 2006 93.54 95.41 92.88 95.23 664,938 +2.39(+2.57%)
Apr 04, 2006 92.72 93.21 91.73 92.84 677,446 +0.98(+1.07%)
Apr 03, 2006 91.02 92.91 90.30 91.85 667,298 +1.15(+1.27%)
Mar 31, 2006 89.59 90.95 89.41 90.70 583,635 +1.11(+1.24%)
Mar 30, 2006 90.63 91.31 88.56 89.59 1,054,814 +2.26(+2.59%)
Mar 29, 2006 85.68 88.16 85.63 87.33 421,855 +1.86(+2.17%)
Mar 28, 2006 85.70 86.74 84.74 85.47 551,066 -1.08(-1.24%)
Mar 27, 2006 87.41 87.57 86.46 86.55 511,890 -0.69(-0.79%)
Mar 24, 2006 87.03 87.37 85.96 87.24 596,261 +0.16(+0.18%)
Mar 23, 2006 86.81 87.96 86.61 87.08 352,116 +0.22(+0.25%)
Mar 22, 2006 86.02 87.42 85.80 86.85 385,038 +0.71(+0.83%)
Mar 21, 2006 88.16 88.17 85.96 86.14 444,747 -2.02(-2.29%)
Mar 20, 2006 89.32 89.83 88.02 88.16 540,092 -1.29(-1.44%)
Mar 17, 2006 88.56 90.04 88.23 89.45 601,099 +1.63(+1.85%)
Mar 16, 2006 88.04 88.69 87.31 87.82 435,543 -0.22(-0.25%)
Mar 15, 2006 87.29 88.53 87.13 88.04 986,845 +4.88(+5.87%)
Mar 14, 2006 82.85 83.35 82.14 83.16 582,337 +0.19(+0.23%)
Mar 13, 2006 83.05 83.83 82.61 82.97 313,883 -0.14(-0.16%)
Mar 10, 2006 82.09 83.13 81.52 83.10 635,555 +0.04(+0.05%)
Mar 09, 2006 82.33 83.59 82.33 83.06 403,210 +0.86(+1.04%)
Mar 08, 2006 81.53 82.25 80.93 82.20 477,551 +0.67(+0.82%)
Mar 07, 2006 82.71 82.74 80.42 81.53 604,639 -0.93(-1.13%)
Mar 06, 2006 83.56 83.82 82.43 82.47 337,012 -1.19(-1.42%)
Mar 03, 2006 83.69 84.03 83.24 83.65 386,690 -0.25(-0.29%)
Mar 02, 2006 83.56 83.90 83.16 83.90 425,277 +0.27(+0.32%)
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.