Stock Quote

Martin Marietta Materials (NY: MLM )

348.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:55 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 100.70 99.94 99.94 99.94 297,900 -0.23(-0.23%)
Dec 30, 2013 99.34 100.82 98.81 100.17 384,544 +1.11(+1.12%)
Dec 27, 2013 98.15 99.15 97.97 99.06 228,321 +1.05(+1.07%)
Dec 26, 2013 97.44 98.38 97.42 98.01 140,227 +0.78(+0.80%)
Dec 24, 2013 96.70 97.36 96.49 97.23 211,327 +0.54(+0.56%)
Dec 23, 2013 96.99 97.25 95.88 96.69 567,207 +0.52(+0.54%)
Dec 20, 2013 96.60 96.65 95.95 96.17 799,884 +0.19(+0.20%)
Dec 19, 2013 96.50 96.81 95.94 95.98 954,104 -0.62(-0.64%)
Dec 18, 2013 95.08 96.91 94.68 96.60 1,074,860 +1.55(+1.63%)
Dec 17, 2013 95.15 95.93 94.74 95.05 646,758 -0.60(-0.63%)
Dec 16, 2013 97.24 97.35 95.53 95.65 543,746 -1.35(-1.39%)
Dec 13, 2013 97.50 97.68 96.51 97.00 566,707 +0.46(+0.48%)
Dec 12, 2013 95.91 97.07 95.50 96.54 453,870 +0.21(+0.22%)
Dec 11, 2013 96.69 97.16 95.72 96.33 522,869 -0.74(-0.76%)
Dec 10, 2013 98.18 98.68 97.04 97.07 350,875 -1.34(-1.36%)
Dec 09, 2013 97.90 98.87 97.41 98.41 539,827 +1.17(+1.20%)
Dec 06, 2013 96.77 98.20 96.77 97.24 457,114 +1.62(+1.69%)
Dec 05, 2013 95.90 97.20 95.39 95.62 429,763 -0.79(-0.82%)
Dec 04, 2013 96.55 97.32 95.50 96.41 333,049 -0.84(-0.86%)
Dec 03, 2013 97.45 97.92 96.05 97.25 433,359 -0.60(-0.61%)
Dec 02, 2013 96.36 98.41 96.01 97.85 500,411 +1.29(+1.34%)
Nov 29, 2013 97.35 97.35 96.24 96.56 285,681 -0.78(-0.80%)
Nov 27, 2013 102.66 102.66 96.73 97.34 1,839,241 -0.85(-0.87%)
Nov 26, 2013 97.70 99.04 97.58 98.19 392,590 +0.10(+0.10%)
Nov 25, 2013 99.13 99.88 97.94 98.09 643,921 -1.15(-1.16%)
Nov 22, 2013 100.01 100.49 98.39 99.24 534,087 -1.16(-1.16%)
Nov 21, 2013 100.26 101.02 100.10 100.40 239,306 -0.09(-0.09%)
Nov 20, 2013 101.72 101.83 100.00 100.49 152,998 -0.61(-0.60%)
Nov 19, 2013 100.81 102.25 100.60 101.10 207,913 -0.30(-0.30%)
Nov 18, 2013 103.36 103.44 101.00 101.40 285,392 -1.43(-1.39%)
Nov 15, 2013 97.73 106.48 96.82 102.83 270,314 +0.54(+0.53%)
Nov 14, 2013 100.85 102.56 99.05 102.29 441,884 +1.76(+1.75%)
Nov 13, 2013 99.18 101.21 98.82 100.53 498,298 +1.12(+1.13%)
Nov 12, 2013 100.02 100.55 98.76 99.41 387,169 -1.05(-1.05%)
Nov 11, 2013 100.63 101.10 99.89 100.46 251,711 -0.24(-0.24%)
Nov 08, 2013 100.80 101.03 98.90 100.70 683,808 -0.24(-0.24%)
Nov 07, 2013 103.89 106.00 100.52 100.94 911,832 +1.41(+1.42%)
Nov 06, 2013 100.82 100.82 98.99 99.53 385,984 -0.65(-0.65%)
Nov 05, 2013 102.28 102.57 100.06 100.18 444,109 -2.57(-2.50%)
Nov 04, 2013 99.00 104.56 99.00 102.75 1,315,254 +4.14(+4.20%)
Nov 01, 2013 99.85 99.85 96.90 98.61 346,955 +0.52(+0.53%)
Oct 31, 2013 98.99 99.48 97.77 98.09 285,570 -0.90(-0.91%)
Oct 30, 2013 99.59 99.59 98.01 98.99 333,338 -0.40(-0.40%)
Oct 29, 2013 99.96 100.41 99.05 99.39 304,006 -0.24(-0.24%)
Oct 28, 2013 99.75 100.57 98.93 99.63 377,232 -0.12(-0.12%)
Oct 25, 2013 99.16 99.76 98.65 99.75 379,194 +1.25(+1.27%)
Oct 24, 2013 97.84 98.86 97.80 98.50 404,642 +0.51(+0.52%)
Oct 23, 2013 99.72 100.29 97.91 97.99 265,870 -1.76(-1.76%)
Oct 22, 2013 98.19 100.17 98.19 99.75 379,464 +2.29(+2.35%)
Oct 21, 2013 97.82 97.94 96.91 97.46 158,252 -0.05(-0.05%)
Oct 18, 2013 97.83 97.99 97.32 97.51 172,136 +0.12(+0.12%)
Oct 17, 2013 96.04 97.88 95.81 97.39 267,258 +0.98(+1.02%)
Oct 16, 2013 96.16 97.13 95.98 96.41 208,623 +0.35(+0.36%)
Oct 15, 2013 97.73 97.73 95.61 96.06 216,552 -2.05(-2.09%)
Oct 14, 2013 97.45 98.13 96.35 98.11 209,411 +0.28(+0.29%)
Oct 11, 2013 96.89 98.66 95.86 97.83 192,377 +1.16(+1.20%)
Oct 10, 2013 96.14 97.29 95.62 96.67 319,298 +1.88(+1.98%)
Oct 09, 2013 95.10 96.08 94.01 94.79 402,862 -0.46(-0.48%)
Oct 08, 2013 97.93 97.93 95.25 95.25 349,984 -2.61(-2.67%)
Oct 07, 2013 96.91 98.33 96.45 97.86 224,068 +0.03(+0.03%)
Oct 04, 2013 97.81 98.42 97.19 97.83 222,126 -0.12(-0.12%)
Oct 03, 2013 99.40 99.54 96.50 97.95 520,465 -1.46(-1.47%)
Oct 02, 2013 98.59 99.43 98.23 99.41 221,190 -0.26(-0.26%)
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.