Stock Quote

Martin Marietta Materials (NY: MLM )

329.79 USD +0.07 (+0.02%)
Official Closing Price Updated: 7:35 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 336.30 339.55 329.44 336.87 471,700 +0.56(+0.17%)
Feb 25, 2021 347.36 347.36 334.08 336.31 394,805 -11.26(-3.24%)
Feb 24, 2021 336.35 348.33 333.99 347.57 559,554 +11.76(+3.50%)
Feb 23, 2021 330.33 337.48 321.23 335.81 538,795 +7.71(+2.35%)
Feb 22, 2021 334.24 335.66 327.20 328.10 492,626 -8.24(-2.45%)
Feb 19, 2021 328.14 338.77 326.81 336.34 628,200 +11.19(+3.44%)
Feb 18, 2021 322.83 325.94 319.58 325.15 283,283 -0.15(-0.05%)
Feb 17, 2021 322.74 325.77 315.80 325.30 359,031 -0.35(-0.11%)
Feb 16, 2021 332.22 333.99 321.62 325.65 470,190 -5.18(-1.57%)
Feb 12, 2021 317.18 332.31 317.18 330.83 578,700 +12.27(+3.85%)
Feb 11, 2021 317.75 321.61 315.11 318.56 523,079 +2.56(+0.81%)
Feb 10, 2021 309.02 317.23 305.38 316.00 657,135 +10.08(+3.29%)
Feb 09, 2021 302.26 311.74 300.10 305.92 539,615 +5.01(+1.66%)
Feb 08, 2021 300.00 303.32 297.57 300.91 463,230 +3.31(+1.11%)
Feb 05, 2021 299.28 299.32 294.69 297.60 345,500 +2.41(+0.82%)
Feb 04, 2021 295.94 298.09 292.91 295.19 401,048 +0.31(+0.11%)
Feb 03, 2021 295.52 297.25 293.07 294.88 471,952 +0.24(+0.08%)
Feb 02, 2021 298.26 298.81 294.59 294.64 343,973 -1.22(-0.41%)
Feb 01, 2021 289.57 297.06 287.65 295.86 509,116 +8.45(+2.94%)
Jan 29, 2021 286.58 292.07 282.55 287.41 713,000 -1.49(-0.52%)
Jan 28, 2021 288.94 291.58 286.29 288.90 429,436 +3.91(+1.37%)
Jan 27, 2021 285.01 292.74 280.38 284.99 682,273 -8.10(-2.76%)
Jan 26, 2021 309.94 310.00 292.93 293.09 671,609 -14.91(-4.84%)
Jan 25, 2021 309.00 310.08 303.49 308.00 926,770 -1.60(-0.52%)
Jan 22, 2021 307.59 311.92 305.61 309.60 643,400 -0.40(-0.13%)
Jan 21, 2021 308.39 314.68 307.08 310.00 601,770 +0.00(+0.00%)
Jan 20, 2021 307.41 311.03 306.52 310.00 615,875 +3.00(+0.98%)
Jan 19, 2021 305.00 309.48 302.58 307.00 617,747 +3.42(+1.13%)
Jan 15, 2021 300.83 304.43 296.44 303.58 531,900 +0.75(+0.25%)
Jan 14, 2021 307.09 308.36 301.18 302.83 669,632 -2.20(-0.72%)
Jan 13, 2021 312.14 313.81 303.00 305.03 596,976 -9.78(-3.11%)
Jan 12, 2021 310.06 319.01 308.26 314.81 442,860 +4.75(+1.53%)
Jan 11, 2021 305.74 311.46 303.79 310.06 369,654 -0.37(-0.12%)
Jan 08, 2021 307.21 311.45 304.85 310.43 497,800 +2.61(+0.85%)
Jan 07, 2021 309.46 309.87 302.06 307.82 754,291 +5.16(+1.70%)
Jan 06, 2021 300.00 307.40 297.03 302.66 2,489,113 +21.79(+7.76%)
Jan 05, 2021 277.54 283.39 274.64 280.87 730,682 +3.07(+1.11%)
Jan 04, 2021 284.00 288.85 276.33 277.80 703,568 -6.17(-2.17%)
Dec 31, 2020 283.97 283.97 283.97 334,741 +3.03(+1.08%)
Dec 30, 2020 276.03 282.40 275.50 280.94 334,741 +6.86(+2.50%)
Dec 29, 2020 279.50 281.18 273.21 274.08 359,404 -4.61(-1.65%)
Dec 28, 2020 276.34 281.97 274.25 278.69 286,769 +3.64(+1.32%)
Dec 24, 2020 274.94 275.75 271.07 275.05 79,400 +1.26(+0.46%)
Dec 23, 2020 273.11 275.61 270.76 273.79 285,167 +0.49(+0.18%)
Dec 22, 2020 277.39 278.77 272.98 273.30 578,669 -2.37(-0.86%)
Dec 21, 2020 270.72 278.85 269.08 275.67 453,475 -0.68(-0.25%)
Dec 18, 2020 267.60 277.38 267.06 276.35 1,249,500 +10.62(+4.00%)
Dec 17, 2020 263.86 266.36 262.45 265.73 452,203 +3.50(+1.33%)
Dec 16, 2020 266.67 267.32 261.64 262.23 493,137 -4.33(-1.62%)
Dec 15, 2020 262.11 266.85 259.26 266.56 599,190 +6.86(+2.64%)
Dec 14, 2020 270.16 270.42 258.18 259.70 575,421 -7.50(-2.81%)
Dec 11, 2020 266.71 268.92 264.18 267.20 434,500 +0.46(+0.17%)
Dec 10, 2020 274.67 274.67 264.58 266.74 728,630 -10.44(-3.77%)
Dec 09, 2020 281.00 281.61 274.55 277.18 589,997 -5.65(-2.00%)
Dec 08, 2020 282.27 287.51 280.41 282.83 405,461 -2.11(-0.74%)
Dec 07, 2020 283.01 286.42 281.08 284.94 377,946 +0.00(+0.00%)
Dec 04, 2020 282.00 287.15 281.38 284.94 439,000 +3.79(+1.35%)
Dec 03, 2020 271.94 282.84 268.08 281.15 545,888 +7.69(+2.81%)
Dec 02, 2020 273.46 275.46 270.01 273.46 374,848 -2.01(-0.73%)
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.