Skip to main content

Martin Marietta Materials (NY: MLM )

613.94 +2.08 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 348.48 349.10 335.99 336.06 433,537 -11.92(-3.43%)
Sep 29, 2021 351.17 354.42 347.04 347.99 542,099 -3.54(-1.01%)
Sep 28, 2021 349.85 355.21 349.18 351.53 822,401 +1.16(+0.33%)
Sep 27, 2021 345.62 353.03 345.62 350.37 297,430 +5.13(+1.49%)
Sep 24, 2021 348.67 350.53 343.61 345.23 393,565 -4.91(-1.40%)
Sep 23, 2021 346.87 355.52 345.87 350.14 247,328 +5.64(+1.64%)
Sep 22, 2021 342.32 346.69 340.51 344.50 315,597 +5.97(+1.76%)
Sep 21, 2021 338.20 341.74 335.12 338.53 280,523 +1.62(+0.48%)
Sep 20, 2021 330.59 337.45 329.96 336.91 399,062 -0.19(-0.06%)
Sep 17, 2021 346.60 349.09 335.27 337.10 1,017,192 -11.17(-3.21%)
Sep 16, 2021 354.59 354.79 347.59 348.27 353,211 -7.08(-1.99%)
Sep 15, 2021 355.39 357.13 353.66 355.35 246,741 -0.38(-0.11%)
Sep 14, 2021 361.81 361.81 354.68 355.74 339,780 -6.23(-1.72%)
Sep 13, 2021 367.06 369.43 361.19 361.97 302,478 -1.45(-0.40%)
Sep 10, 2021 364.63 371.08 363.26 363.42 236,318 +1.67(+0.46%)
Sep 09, 2021 362.46 365.59 359.76 361.75 208,614 -0.26(-0.07%)
Sep 08, 2021 363.07 363.31 357.60 362.00 284,079 -1.82(-0.50%)
Sep 07, 2021 367.85 367.85 361.21 363.82 282,991 -4.50(-1.22%)
Sep 03, 2021 372.63 372.81 366.05 368.33 252,883 -4.87(-1.30%)
Sep 02, 2021 377.09 379.00 369.39 373.19 277,411 -1.73(-0.46%)
Sep 01, 2021 376.51 376.72 371.34 374.93 145,839 -0.06(-0.02%)
Aug 31, 2021 376.71 379.01 373.71 374.99 233,088 -0.87(-0.23%)
Aug 30, 2021 379.14 380.60 375.81 375.85 160,614 -1.58(-0.42%)
Aug 27, 2021 380.43 381.67 376.52 377.43 209,915 -0.23(-0.06%)
Aug 26, 2021 378.90 380.04 375.85 377.66 172,477 -1.48(-0.39%)
Aug 25, 2021 373.33 384.44 372.81 379.14 252,437 +6.69(+1.80%)
Aug 24, 2021 371.94 373.85 369.22 372.45 192,813 +0.81(+0.22%)
Aug 23, 2021 370.28 373.52 367.06 371.65 244,560 +3.40(+0.92%)
Aug 20, 2021 366.31 368.88 364.05 368.25 201,292 +2.03(+0.56%)
Aug 19, 2021 363.34 368.46 361.23 366.22 177,212 -2.29(-0.62%)
Aug 18, 2021 368.99 374.14 367.43 368.50 276,248 -2.08(-0.56%)
Aug 17, 2021 372.39 375.47 367.78 370.59 229,813 -3.39(-0.91%)
Aug 16, 2021 376.11 378.65 372.18 373.98 311,418 -4.53(-1.20%)
Aug 13, 2021 383.96 383.96 377.30 378.50 214,068 -3.44(-0.90%)
Aug 12, 2021 383.00 384.45 378.83 381.94 217,667 -1.45(-0.38%)
Aug 11, 2021 373.61 384.71 372.16 383.39 518,189 +12.03(+3.24%)
Aug 10, 2021 363.24 375.48 363.24 371.36 489,421 +8.71(+2.40%)
Aug 09, 2021 360.84 366.75 359.03 362.65 218,507 +2.62(+0.73%)
Aug 06, 2021 360.39 361.82 358.04 360.03 214,461 +3.98(+1.12%)
Aug 05, 2021 362.24 362.89 353.00 356.05 236,152 -3.56(-0.99%)
Aug 04, 2021 352.82 362.92 350.95 359.61 327,364 +3.60(+1.01%)
Aug 03, 2021 356.47 357.92 350.93 356.00 294,090 -0.29(-0.08%)
Aug 02, 2021 357.16 365.91 355.24 356.30 421,783 -0.46(-0.13%)
Jul 30, 2021 358.67 362.12 352.25 356.76 412,725 -4.01(-1.11%)
Jul 29, 2021 365.80 372.17 353.93 360.77 506,533 -0.08(-0.02%)
Jul 28, 2021 348.57 363.83 342.97 360.85 818,420 +13.91(+4.01%)
Jul 27, 2021 342.99 347.63 339.29 346.93 229,095 +0.62(+0.18%)
Jul 26, 2021 350.37 352.02 346.12 346.31 227,909 -3.51(-1.00%)
Jul 23, 2021 347.21 349.98 344.74 349.82 217,318 +5.39(+1.57%)
Jul 22, 2021 345.61 345.61 339.51 344.43 234,614 -1.74(-0.50%)
Jul 21, 2021 342.94 347.10 341.23 346.17 262,724 +5.42(+1.59%)
Jul 20, 2021 334.37 344.12 333.98 340.74 345,343 +7.12(+2.13%)
Jul 19, 2021 339.04 340.02 329.43 333.62 471,262 -11.54(-3.34%)
Jul 16, 2021 350.50 350.50 344.90 345.16 304,867 -5.05(-1.44%)
Jul 15, 2021 347.06 355.38 347.06 350.21 406,724 +0.91(+0.26%)
Jul 14, 2021 345.50 350.08 343.95 349.30 340,452 +3.61(+1.05%)
Jul 13, 2021 347.62 349.08 344.62 345.68 277,052 -3.17(-0.91%)
Jul 12, 2021 347.33 350.75 345.19 348.86 321,529 -2.62(-0.75%)
Jul 09, 2021 350.57 355.96 349.09 351.48 309,799 +6.54(+1.90%)
Jul 08, 2021 343.82 348.15 340.20 344.94 422,185 -4.69(-1.34%)
Jul 07, 2021 342.59 350.29 342.56 349.63 256,825 +7.36(+2.15%)
Jul 06, 2021 342.17 343.70 335.67 342.27 265,384 -1.03(-0.30%)
Jul 02, 2021 346.04 347.29 341.18 343.30 331,674 -2.87(-0.83%)
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.