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

Martin Marietta Materials (NY: MLM )

582.74 +1.04 (+0.18%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 17, 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 28, 2022 373.91 378.11 366.42 374.30 609,145 -5.62(-1.48%)
Feb 25, 2022 363.42 381.03 363.17 379.93 725,807 +16.39(+4.51%)
Feb 24, 2022 347.49 364.32 345.08 363.54 576,833 +3.62(+1.01%)
Feb 23, 2022 374.81 377.81 358.66 359.91 419,060 -14.47(-3.87%)
Feb 22, 2022 375.03 382.60 371.65 374.38 580,085 -3.54(-0.94%)
Feb 18, 2022 377.92 0 -1.33(-0.35%)
Feb 17, 2022 382.09 387.52 379.17 379.25 537,953 -5.95(-1.54%)
Feb 16, 2022 376.93 386.15 374.52 385.19 542,746 +5.96(+1.57%)
Feb 15, 2022 370.31 380.62 370.08 379.24 561,575 +15.72(+4.32%)
Feb 14, 2022 370.33 377.39 360.38 363.51 543,012 -9.93(-2.66%)
Feb 11, 2022 376.56 384.82 373.23 373.44 887,113 -7.69(-2.02%)
Feb 10, 2022 368.84 393.52 359.97 381.14 1,027,371 +3.73(+0.99%)
Feb 09, 2022 378.50 385.14 375.99 377.40 791,281 +3.69(+0.99%)
Feb 08, 2022 368.00 374.54 367.00 373.71 304,819 +6.35(+1.73%)
Feb 07, 2022 367.32 371.66 364.97 367.36 427,425 +0.89(+0.24%)
Feb 04, 2022 366.03 370.93 362.38 366.47 412,207 -0.84(-0.23%)
Feb 03, 2022 376.27 366.69 367.31 646,185 -13.86(-3.64%)
Feb 02, 2022 383.90 386.53 378.77 381.17 394,529 -3.54(-0.92%)
Feb 01, 2022 384.52 388.33 378.50 384.70 305,478 +1.42(+0.37%)
Jan 31, 2022 375.84 384.41 383.28 446,071 +6.19(+1.64%)
Jan 28, 2022 367.79 377.60 364.12 377.09 473,941 +9.69(+2.64%)
Jan 27, 2022 369.04 374.40 361.66 367.40 532,413 +4.56(+1.26%)
Jan 26, 2022 367.08 373.85 358.06 362.84 730,062 +0.44(+0.12%)
Jan 25, 2022 369.89 373.39 356.11 362.39 1,271,920 -15.56(-4.12%)
Jan 24, 2022 368.68 379.15 360.15 377.96 1,123,938 +1.39(+0.37%)
Jan 21, 2022 385.03 386.84 375.60 376.57 739,684 -9.01(-2.34%)
Jan 20, 2022 387.06 393.01 384.60 385.58 492,552 +1.07(+0.28%)
Jan 19, 2022 392.35 394.86 384.29 384.51 528,233 -6.03(-1.54%)
Jan 18, 2022 391.00 391.91 385.46 390.53 580,724 -6.06(-1.53%)
Jan 14, 2022 396.59 0 -8.14(-2.01%)
Jan 13, 2022 415.47 417.10 403.83 404.73 423,554 -11.50(-2.76%)
Jan 12, 2022 416.90 421.62 412.33 416.23 340,693 +3.19(+0.77%)
Jan 11, 2022 408.78 413.46 400.13 413.04 483,256 +3.03(+0.74%)
Jan 10, 2022 420.26 420.26 406.79 410.01 595,147 -12.75(-3.02%)
Jan 07, 2022 431.20 433.04 422.06 422.76 314,316 -7.77(-1.81%)
Jan 06, 2022 431.18 434.97 424.10 430.54 292,781 -0.08(-0.02%)
Jan 05, 2022 435.76 439.57 429.26 430.61 363,624 -4.28(-0.98%)
Jan 04, 2022 435.17 439.76 431.99 434.89 391,511 +2.46(+0.57%)
Jan 03, 2022 435.32 439.06 430.50 432.43 329,226 -1.49(-0.34%)
Dec 31, 2021 431.66 435.26 427.16 433.91 291,478 +2.48(+0.58%)
Dec 30, 2021 436.73 438.33 429.84 431.43 223,596 -3.67(-0.84%)
Dec 29, 2021 434.74 436.48 433.83 435.10 113,381 +2.23(+0.51%)
Dec 28, 2021 432.03 435.26 431.58 432.87 209,232 +0.86(+0.20%)
Dec 27, 2021 431.76 432.36 428.39 432.01 364,259 +1.51(+0.35%)
Dec 23, 2021 430.29 435.28 430.25 430.51 165,766 +1.33(+0.31%)
Dec 22, 2021 423.16 429.95 423.16 429.18 160,312 +5.50(+1.30%)
Dec 21, 2021 419.38 425.60 416.06 423.68 283,571 +7.85(+1.89%)
Dec 20, 2021 421.32 422.29 409.50 415.83 387,229 -13.98(-3.25%)
Dec 17, 2021 435.21 436.07 429.00 429.81 720,936 -3.96(-0.91%)
Dec 16, 2021 436.12 436.32 431.23 433.77 262,310 -0.36(-0.08%)
Dec 15, 2021 431.28 434.28 424.74 434.13 282,749 +4.83(+1.12%)
Dec 14, 2021 426.51 433.47 424.93 429.30 370,649 +0.90(+0.21%)
Dec 13, 2021 431.81 432.42 426.28 428.41 352,991 -4.37(-1.01%)
Dec 10, 2021 428.64 433.38 426.91 432.78 559,032 +11.90(+2.83%)
Dec 09, 2021 421.01 423.69 419.38 420.88 209,731 -2.03(-0.48%)
Dec 08, 2021 416.46 423.94 415.56 422.91 310,911 +6.39(+1.53%)
Dec 07, 2021 413.06 421.08 413.06 416.52 221,210 +7.35(+1.80%)
Dec 06, 2021 406.29 415.43 404.72 409.17 250,320 +6.92(+1.72%)
Dec 03, 2021 407.01 411.62 397.41 402.25 366,638 -5.46(-1.34%)
Dec 02, 2021 397.18 410.22 397.15 407.70 363,713 +12.47(+3.16%)
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.