Stock Quote

Martin Marietta Materials (NY: MLM )

348.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:29 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 109.89 110.94 108.94 109.03 411,195 -1.53(-1.38%)
May 30, 2013 109.36 110.78 108.59 110.56 329,323 +1.14(+1.04%)
May 29, 2013 109.24 109.90 107.88 109.42 501,916 -0.54(-0.49%)
May 28, 2013 110.09 110.82 109.35 109.96 519,561 +1.74(+1.61%)
May 24, 2013 107.76 109.47 106.75 108.22 402,883 -0.02(-0.02%)
May 23, 2013 107.14 108.31 106.38 108.24 543,837 -0.43(-0.40%)
May 22, 2013 111.39 113.65 107.86 108.67 534,909 -3.31(-2.96%)
May 21, 2013 111.92 112.99 111.30 111.98 281,419 -0.11(-0.10%)
May 20, 2013 110.64 112.29 110.63 112.09 458,625 +1.18(+1.06%)
May 17, 2013 110.35 111.53 110.12 110.91 489,050 +0.99(+0.90%)
May 16, 2013 109.40 110.37 109.34 109.92 545,244 +0.43(+0.39%)
May 15, 2013 107.97 109.77 107.61 109.49 517,899 +2.50(+2.34%)
May 13, 2013 107.10 107.30 106.39 106.99 259,936 -0.39(-0.36%)
May 10, 2013 107.86 108.04 107.07 107.38 245,718 -0.18(-0.17%)
May 09, 2013 109.39 109.85 106.96 107.56 370,706 -1.29(-1.19%)
May 08, 2013 108.40 109.75 107.88 108.85 303,178 +0.37(+0.34%)
May 07, 2013 107.14 108.50 106.70 108.48 342,229 +1.58(+1.48%)
May 06, 2013 106.52 107.45 105.66 106.90 213,567 +0.20(+0.19%)
May 03, 2013 103.61 108.43 103.05 106.70 376,186 +3.65(+3.54%)
May 02, 2013 99.72 103.57 99.72 103.05 276,588 +3.59(+3.61%)
May 01, 2013 100.66 101.26 98.83 99.46 503,042 -1.53(-1.52%)
Apr 30, 2013 98.00 102.72 97.00 100.99 719,561 +2.53(+2.57%)
Apr 29, 2013 97.44 99.04 96.69 98.46 467,247 +1.77(+1.83%)
Apr 26, 2013 97.36 98.02 95.69 96.69 190,203 -1.33(-1.36%)
Apr 25, 2013 99.11 99.90 97.86 98.02 335,161 -0.61(-0.62%)
Apr 24, 2013 96.69 99.11 96.25 98.63 300,025 +1.98(+2.05%)
Apr 23, 2013 95.88 96.88 95.68 96.65 197,193 +1.50(+1.58%)
Apr 22, 2013 95.30 95.38 93.03 95.15 261,368 +0.14(+0.15%)
Apr 19, 2013 95.38 97.19 94.48 95.01 383,754 +0.47(+0.50%)
Apr 18, 2013 97.19 97.46 94.02 94.54 290,093 -2.00(-2.07%)
Apr 17, 2013 96.89 97.30 95.06 96.54 302,100 -1.57(-1.60%)
Apr 16, 2013 95.01 98.24 95.00 98.11 309,930 +4.55(+4.86%)
Apr 15, 2013 98.00 98.05 93.33 93.56 394,193 -5.17(-5.24%)
Apr 12, 2013 99.81 100.43 98.46 98.73 181,449 -1.45(-1.45%)
Apr 11, 2013 99.89 100.79 99.70 100.18 305,783 +0.26(+0.26%)
Apr 10, 2013 99.27 100.10 99.09 99.92 239,242 +0.94(+0.95%)
Apr 09, 2013 99.47 99.72 98.04 98.98 278,835 -0.46(-0.46%)
Apr 08, 2013 98.95 99.64 98.24 99.44 204,652 +0.57(+0.58%)
Apr 05, 2013 96.51 98.98 96.23 98.87 297,656 +1.23(+1.26%)
Apr 04, 2013 98.37 98.82 97.60 97.64 283,641 -0.53(-0.54%)
Apr 03, 2013 100.72 101.08 97.46 98.17 546,436 -2.65(-2.63%)
Apr 02, 2013 102.00 102.15 100.55 100.82 276,593 -1.09(-1.07%)
Apr 01, 2013 101.96 102.40 101.38 101.91 278,120 -0.11(-0.11%)
Mar 28, 2013 102.05 102.64 101.12 102.02 339,810 +0.06(+0.06%)
Mar 27, 2013 106.57 106.57 100.07 101.96 255,384 -0.04(-0.04%)
Mar 26, 2013 102.20 102.51 101.29 102.00 551,267 +0.16(+0.16%)
Mar 25, 2013 102.96 103.61 101.31 101.84 430,226 -0.84(-0.82%)
Mar 22, 2013 103.11 103.92 102.50 102.68 1,108,098 +0.15(+0.15%)
Mar 21, 2013 102.76 103.21 102.27 102.53 395,609 -0.73(-0.71%)
Mar 20, 2013 103.78 103.78 102.96 103.26 448,116 +0.27(+0.26%)
Mar 19, 2013 104.16 105.04 102.73 102.99 358,320 -0.91(-0.88%)
Mar 18, 2013 102.78 104.99 102.78 103.90 424,146 +0.33(+0.32%)
Mar 15, 2013 104.45 105.16 103.00 103.57 1,007,541 -1.14(-1.09%)
Mar 14, 2013 105.16 106.22 104.31 104.71 623,681 -0.09(-0.09%)
Mar 13, 2013 104.06 105.26 103.82 104.80 416,592 +0.87(+0.84%)
Mar 12, 2013 104.78 104.90 103.75 103.93 437,501 -0.78(-0.74%)
Mar 11, 2013 104.63 105.75 103.78 104.71 620,997 -0.17(-0.16%)
Mar 08, 2013 104.14 104.98 103.66 104.88 1,042,531 +1.47(+1.42%)
Mar 07, 2013 101.96 103.59 101.60 103.41 470,615 +1.30(+1.27%)
Mar 06, 2013 101.83 102.94 101.48 102.11 300,933 +0.63(+0.62%)
Mar 05, 2013 99.55 102.11 99.26 101.48 282,108 +2.57(+2.60%)
Mar 04, 2013 98.09 99.16 98.09 98.91 262,388 +0.49(+0.50%)
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.