Stock Quote

Martin Marietta Materials (NY: MLM )

347.21 USD +3.72 (+1.08%)
Official Closing Price Updated: 6:29 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 64.63 64.79 62.88 63.22 443,505 -2.60(-3.95%)
Sep 29, 2011 66.28 66.48 64.85 65.82 610,334 +1.16(+1.79%)
Sep 28, 2011 66.24 66.38 64.32 64.66 351,840 -1.17(-1.78%)
Sep 27, 2011 67.04 68.45 65.52 65.83 437,708 +0.16(+0.24%)
Sep 26, 2011 64.12 65.86 63.16 65.67 539,394 +2.80(+4.45%)
Sep 23, 2011 62.14 63.94 61.87 62.87 617,008 +0.62(+1.00%)
Sep 22, 2011 61.42 62.56 60.80 62.25 866,962 -0.69(-1.10%)
Sep 21, 2011 64.10 64.34 62.94 62.94 427,127 -1.46(-2.27%)
Sep 20, 2011 66.50 67.09 64.32 64.40 433,800 -1.70(-2.57%)
Sep 19, 2011 67.19 67.29 65.24 66.10 442,340 -2.14(-3.14%)
Sep 16, 2011 68.90 69.86 67.67 68.24 397,919 -0.59(-0.86%)
Sep 15, 2011 68.87 69.33 68.09 68.83 328,049 +0.89(+1.31%)
Sep 14, 2011 68.12 69.14 66.32 67.94 661,953 +0.03(+0.04%)
Sep 13, 2011 66.06 68.20 66.03 67.91 596,650 +1.14(+1.71%)
Sep 12, 2011 65.19 66.84 64.95 66.77 505,993 +0.67(+1.01%)
Sep 09, 2011 68.72 68.72 65.56 66.10 707,618 -3.28(-4.73%)
Sep 08, 2011 70.08 70.55 68.87 69.38 553,199 -1.15(-1.63%)
Sep 07, 2011 70.46 71.12 68.93 70.53 1,026,109 +0.94(+1.35%)
Sep 06, 2011 64.54 70.97 64.42 69.59 1,456,403 +3.45(+5.22%)
Sep 02, 2011 68.31 68.63 65.72 66.14 440,080 -3.50(-5.03%)
Sep 01, 2011 70.80 71.89 69.48 69.64 432,282 -1.19(-1.68%)
Aug 31, 2011 71.52 72.66 70.31 70.83 574,595 -0.12(-0.17%)
Aug 30, 2011 70.41 71.68 68.90 70.95 545,715 +0.58(+0.82%)
Aug 29, 2011 67.33 70.40 67.33 70.37 533,089 +3.89(+5.85%)
Aug 26, 2011 65.25 67.06 63.81 66.48 396,887 +0.75(+1.14%)
Aug 25, 2011 67.70 67.95 65.57 65.73 341,374 -1.76(-2.61%)
Aug 24, 2011 65.41 67.76 65.32 67.49 414,089 +1.64(+2.49%)
Aug 23, 2011 63.00 65.85 62.22 65.85 488,741 +3.12(+4.97%)
Aug 22, 2011 63.36 63.52 61.37 62.73 479,932 +0.84(+1.36%)
Aug 19, 2011 61.08 62.89 60.92 61.89 523,247 -0.11(-0.18%)
Aug 18, 2011 65.24 65.25 61.55 62.00 794,974 -4.92(-7.35%)
Aug 17, 2011 68.46 69.07 66.57 66.92 389,682 -1.26(-1.85%)
Aug 16, 2011 67.55 68.63 67.47 68.18 683,455 -0.07(-0.10%)
Aug 15, 2011 65.60 68.30 65.60 68.25 724,899 +3.26(+5.02%)
Aug 12, 2011 65.79 66.42 64.70 64.99 490,271 -0.44(-0.67%)
Aug 11, 2011 62.84 65.67 62.15 65.43 970,375 +2.94(+4.70%)
Aug 10, 2011 65.04 65.14 62.47 62.49 1,224,808 -4.11(-6.17%)
Aug 09, 2011 63.78 68.66 62.63 66.60 1,768,532 -0.31(-0.46%)
Aug 08, 2011 63.78 67.70 63.77 66.91 1,461,417 -0.72(-1.06%)
Aug 05, 2011 69.35 69.72 66.85 67.63 1,903,001 -0.93(-1.36%)
Aug 04, 2011 69.50 70.54 68.54 68.56 1,153,014 -1.96(-2.78%)
Aug 03, 2011 70.90 72.19 69.06 70.52 2,079,876 +0.54(+0.77%)
Aug 02, 2011 73.36 73.37 69.87 69.98 1,369,213 -4.43(-5.95%)
Aug 01, 2011 76.44 76.64 73.94 74.41 521,616 -1.21(-1.60%)
Jul 29, 2011 74.65 76.19 74.61 75.62 485,571 -0.19(-0.25%)
Jul 28, 2011 76.98 77.21 75.59 75.81 388,024 -1.11(-1.44%)
Jul 27, 2011 78.18 78.47 76.73 76.92 414,915 -1.43(-1.83%)
Jul 26, 2011 78.52 78.69 77.78 78.35 258,520 -0.47(-0.60%)
Jul 25, 2011 78.05 79.69 78.05 78.82 161,235 -0.34(-0.43%)
Jul 22, 2011 78.81 79.71 78.75 79.16 422,929 +0.08(+0.10%)
Jul 21, 2011 78.07 79.43 78.07 79.08 271,800 +1.32(+1.70%)
Jul 20, 2011 77.18 77.89 77.01 77.76 309,321 +0.62(+0.80%)
Jul 19, 2011 76.64 77.74 76.64 77.14 373,572 +0.91(+1.19%)
Jul 18, 2011 77.35 77.59 75.96 76.23 296,274 -1.52(-1.95%)
Jul 15, 2011 77.67 77.87 76.73 77.75 381,098 +0.24(+0.31%)
Jul 14, 2011 79.50 79.72 77.24 77.51 494,449 -1.45(-1.84%)
Jul 13, 2011 78.83 79.91 78.72 78.96 547,574 +0.56(+0.71%)
Jul 12, 2011 78.26 78.84 77.60 78.40 763,979 +0.74(+0.95%)
Jul 11, 2011 78.71 78.77 77.12 77.66 588,247 -2.09(-2.62%)
Jul 08, 2011 79.95 80.39 78.90 79.75 619,611 -1.09(-1.35%)
Jul 07, 2011 81.46 81.68 80.20 80.84 447,742 +0.28(+0.35%)
Jul 06, 2011 81.18 82.65 80.46 80.56 442,654 -0.81(-1.00%)
Jul 05, 2011 81.18 81.72 79.89 81.37 388,051 +0.26(+0.32%)
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.