Stock Quote

Martin Marietta Materials (NY: MLM )

334.10 USD +4.31 (+1.31%)
Official Closing Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 53.30 54.02 53.30 54.02 324,600 +0.62(+1.16%)
Jan 28, 2005 54.50 54.50 53.09 53.40 582,300 +1.70(+3.29%)
Jan 27, 2005 51.99 51.99 51.25 51.70 192,600 -0.29(-0.56%)
Jan 26, 2005 51.50 51.99 51.39 51.99 252,700 +0.88(+1.72%)
Jan 25, 2005 50.86 51.50 50.85 51.11 253,100 +0.26(+0.51%)
Jan 24, 2005 50.91 51.03 50.70 50.85 180,600 -0.11(-0.22%)
Jan 21, 2005 50.90 51.26 50.80 50.96 172,200 +0.18(+0.35%)
Jan 20, 2005 51.52 51.68 50.63 50.78 256,900 -0.74(-1.44%)
Jan 19, 2005 52.05 52.53 51.51 51.52 148,200 -0.78(-1.49%)
Jan 18, 2005 51.67 52.30 51.24 52.30 172,800 +0.70(+1.36%)
Jan 14, 2005 50.70 51.67 50.47 51.60 225,700 +1.15(+2.28%)
Jan 13, 2005 50.08 50.74 50.08 50.45 456,400 +0.44(+0.88%)
Jan 12, 2005 50.64 50.64 49.72 50.01 252,800 -0.38(-0.75%)
Jan 11, 2005 50.51 50.57 49.96 50.39 224,600 -0.01(-0.02%)
Jan 10, 2005 50.78 50.98 50.23 50.40 338,700 -0.23(-0.45%)
Jan 07, 2005 51.03 51.29 50.57 50.63 112,200 -0.36(-0.71%)
Jan 06, 2005 51.10 51.45 50.87 50.99 493,300 -0.17(-0.33%)
Jan 05, 2005 50.93 51.47 50.75 51.16 329,800 -0.02(-0.04%)
Jan 04, 2005 52.53 52.58 50.83 51.18 327,000 -1.22(-2.33%)
Jan 03, 2005 53.64 53.78 52.27 52.40 279,800 -1.26(-2.35%)
Dec 31, 2004 53.50 53.91 53.50 53.66 115,600 +0.15(+0.28%)
Dec 30, 2004 53.55 53.59 53.42 53.51 159,700 +0.01(+0.02%)
Dec 29, 2004 53.75 53.75 53.33 53.50 189,900 +0.28(+0.53%)
Dec 28, 2004 52.56 53.22 52.56 53.22 211,800 +0.76(+1.45%)
Dec 27, 2004 52.70 52.75 52.30 52.46 215,600 -0.09(-0.17%)
Dec 23, 2004 52.40 52.71 52.40 52.55 189,600 +0.15(+0.29%)
Dec 22, 2004 52.13 52.76 52.10 52.40 214,700 +0.27(+0.52%)
Dec 21, 2004 51.62 52.14 51.61 52.13 256,200 +0.52(+1.01%)
Dec 20, 2004 51.65 51.90 51.35 51.61 174,000 -0.04(-0.08%)
Dec 17, 2004 51.98 52.07 51.45 51.65 314,900 -0.41(-0.79%)
Dec 16, 2004 52.45 52.60 51.82 52.06 564,900 -0.14(-0.27%)
Dec 15, 2004 52.00 52.43 51.77 52.20 358,300 +0.20(+0.38%)
Dec 14, 2004 51.50 52.09 51.29 52.00 476,500 +0.41(+0.79%)
Dec 13, 2004 51.65 51.73 51.12 51.59 188,500 -0.15(-0.29%)
Dec 10, 2004 50.49 51.74 50.39 51.74 155,000 +1.23(+2.44%)
Dec 09, 2004 49.75 50.51 49.71 50.51 135,700 +0.66(+1.32%)
Dec 08, 2004 49.87 50.11 49.26 49.85 204,200 +0.07(+0.14%)
Dec 07, 2004 50.55 50.57 49.78 49.78 132,800 -0.56(-1.11%)
Dec 06, 2004 50.80 50.80 50.25 50.34 156,600 -0.36(-0.71%)
Dec 03, 2004 50.80 51.22 50.40 50.70 242,800 -0.29(-0.57%)
Dec 02, 2004 51.50 51.92 50.89 50.99 257,300 -0.41(-0.80%)
Dec 01, 2004 50.35 51.53 50.34 51.40 292,500 +1.15(+2.29%)
Nov 30, 2004 49.60 50.27 49.53 50.25 324,200 +0.37(+0.74%)
Nov 29, 2004 50.08 50.08 49.24 49.88 321,300 -0.15(-0.30%)
Nov 26, 2004 50.32 50.62 49.62 50.03 158,600 -0.50(-0.99%)
Nov 24, 2004 50.18 50.97 49.94 50.53 194,600 +0.71(+1.43%)
Nov 23, 2004 49.55 49.82 49.00 49.82 140,000 +0.44(+0.89%)
Nov 22, 2004 49.32 49.70 49.20 49.38 194,300 -0.21(-0.42%)
Nov 19, 2004 49.75 49.77 48.75 49.59 141,200 -0.22(-0.44%)
Nov 18, 2004 49.82 50.22 49.64 49.81 197,300 +0.11(+0.22%)
Nov 17, 2004 49.95 50.54 49.43 49.70 253,900 -0.02(-0.04%)
Nov 16, 2004 49.87 49.87 48.86 49.72 192,800 -0.09(-0.18%)
Nov 15, 2004 49.87 50.00 49.56 49.81 233,700 +0.14(+0.28%)
Nov 12, 2004 49.63 49.94 49.48 49.67 255,800 +0.20(+0.40%)
Nov 11, 2004 49.78 49.87 49.38 49.47 149,900 -0.28(-0.56%)
Nov 10, 2004 49.35 49.80 49.25 49.75 215,300 +0.45(+0.91%)
Nov 09, 2004 48.82 49.69 48.82 49.30 336,100 +0.48(+0.98%)
Nov 08, 2004 49.45 49.45 48.61 48.82 568,400 -0.85(-1.71%)
Nov 05, 2004 49.75 49.98 49.58 49.67 458,300 +0.42(+0.85%)
Nov 04, 2004 49.05 49.58 48.44 49.25 365,700 +0.30(+0.61%)
Nov 03, 2004 48.30 49.30 48.30 48.95 454,700 +1.45(+3.05%)
Nov 02, 2004 47.75 48.30 47.40 47.50 359,700 -0.25(-0.52%)
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.