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

Martin Marietta Materials (NY: MLM )

583.10 +2.35 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jan 31, 2023 347.32 357.05 344.01 356.77 345,845 +12.17(+3.53%)
Jan 30, 2023 342.87 347.34 342.87 344.60 242,570 -0.45(-0.13%)
Jan 27, 2023 345.95 349.09 344.73 345.04 247,943 -1.17(-0.34%)
Jan 26, 2023 346.18 346.21 335.21 346.21 506,152 +1.57(+0.45%)
Jan 25, 2023 339.24 346.03 337.70 344.64 215,664 +0.99(+0.29%)
Jan 24, 2023 342.03 344.12 339.14 343.65 348,621 -2.49(-0.72%)
Jan 23, 2023 344.77 348.51 340.36 346.14 276,579 +1.23(+0.36%)
Jan 20, 2023 340.82 347.12 338.38 344.91 320,187 +4.55(+1.34%)
Jan 19, 2023 347.28 348.61 338.73 340.36 333,032 -8.63(-2.47%)
Jan 18, 2023 352.17 355.63 348.84 348.99 409,451 -1.28(-0.37%)
Jan 17, 2023 351.47 351.80 347.25 350.27 311,556 -2.26(-0.64%)
Jan 13, 2023 347.02 353.20 345.49 352.53 385,883 +3.76(+1.08%)
Jan 12, 2023 353.39 353.39 346.73 348.77 308,220 -3.37(-0.96%)
Jan 11, 2023 344.45 354.64 343.60 352.14 546,436 +10.93(+3.20%)
Jan 10, 2023 341.25 342.19 338.45 341.21 331,913 -1.16(-0.34%)
Jan 09, 2023 349.16 349.74 341.55 342.37 375,885 -5.99(-1.72%)
Jan 06, 2023 339.67 349.47 336.90 348.37 287,723 +13.09(+3.91%)
Jan 05, 2023 341.08 341.32 335.04 335.27 244,346 -9.69(-2.81%)
Jan 04, 2023 340.90 345.43 337.72 344.96 361,740 +9.47(+2.82%)
Jan 03, 2023 339.17 340.40 333.74 335.49 408,584 +0.22(+0.07%)
Dec 30, 2022 335.35 335.94 330.20 335.27 213,188 -2.67(-0.79%)
Dec 29, 2022 336.93 340.42 335.29 337.94 184,546 +2.74(+0.82%)
Dec 28, 2022 337.23 339.02 334.68 335.20 134,885 -1.52(-0.45%)
Dec 27, 2022 336.74 338.81 334.03 336.72 274,649 +0.83(+0.25%)
Dec 23, 2022 332.95 336.33 329.24 335.89 223,050 +2.37(+0.71%)
Dec 22, 2022 336.20 337.21 329.40 333.51 493,549 -5.88(-1.73%)
Dec 21, 2022 340.76 342.51 337.71 339.40 372,850 +0.40(+0.12%)
Dec 20, 2022 337.67 340.40 334.94 339.00 306,879 +0.87(+0.26%)
Dec 19, 2022 345.29 346.96 337.00 338.13 410,411 -7.31(-2.12%)
Dec 16, 2022 344.20 348.04 340.66 345.44 561,472 -3.80(-1.09%)
Dec 15, 2022 356.88 356.88 347.24 349.24 386,736 -13.54(-3.73%)
Dec 14, 2022 359.03 363.73 356.56 362.78 664,953 -3.01(-0.82%)
Dec 13, 2022 369.56 370.55 357.93 365.79 869,365 +8.81(+2.47%)
Dec 12, 2022 354.73 357.03 348.93 356.98 392,556 +2.89(+0.82%)
Dec 09, 2022 354.13 358.58 352.33 354.09 232,284 -0.76(-0.22%)
Dec 08, 2022 352.36 356.58 349.68 354.85 315,340 +5.17(+1.48%)
Dec 07, 2022 346.01 352.42 346.01 349.69 229,333 +2.49(+0.72%)
Dec 06, 2022 351.69 351.69 343.66 347.19 260,347 -3.25(-0.93%)
Dec 05, 2022 356.77 357.02 349.36 350.45 429,679 -12.36(-3.41%)
Dec 02, 2022 358.39 363.37 355.39 362.81 301,014 +0.35(+0.10%)
Dec 01, 2022 364.25 366.81 359.81 362.46 351,368 -1.09(-0.30%)
Nov 30, 2022 352.62 363.59 349.81 363.55 678,589 +9.52(+2.69%)
Nov 29, 2022 354.39 358.09 352.38 354.03 215,855 -1.85(-0.52%)
Nov 28, 2022 361.29 363.42 353.83 355.88 255,200 -8.10(-2.23%)
Nov 25, 2022 360.17 364.82 360.17 363.98 104,893 +2.25(+0.62%)
Nov 23, 2022 362.38 366.87 360.78 361.73 265,995 +0.66(+0.18%)
Nov 22, 2022 356.46 361.20 354.78 361.07 268,921 +6.83(+1.93%)
Nov 21, 2022 350.44 355.27 349.74 354.24 310,399 +1.42(+0.40%)
Nov 18, 2022 353.30 354.86 349.00 352.82 318,675 +5.62(+1.62%)
Nov 17, 2022 346.48 349.28 344.19 347.20 259,598 -5.16(-1.46%)
Nov 16, 2022 350.18 352.99 347.60 352.36 282,025 +1.68(+0.48%)
Nov 15, 2022 357.04 359.44 346.30 350.67 327,673 +1.16(+0.33%)
Nov 14, 2022 356.34 360.36 349.01 349.51 375,573 -9.12(-2.54%)
Nov 11, 2022 361.92 367.82 357.27 358.63 326,500 -0.64(-0.18%)
Nov 10, 2022 349.48 361.83 348.78 359.28 564,022 +26.05(+7.82%)
Nov 09, 2022 338.68 340.35 332.95 333.23 299,970 -7.32(-2.15%)
Nov 08, 2022 341.89 346.68 338.67 340.54 317,983 +1.07(+0.31%)
Nov 07, 2022 336.66 340.04 330.50 339.47 412,671 +5.62(+1.68%)
Nov 04, 2022 335.13 335.93 326.57 333.85 432,590 +5.56(+1.70%)
Nov 03, 2022 315.34 333.12 314.13 328.29 486,290 +8.56(+2.68%)
Nov 02, 2022 330.08 318.79 319.72 878,713 -11.33(-3.42%)
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.