Stock Quote

Martin Marietta Materials (NY: MLM )

347.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:31 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 205.95 207.42 203.91 206.23 577,497 +1.23(+0.60%)
Sep 28, 2017 202.94 206.00 202.90 205.00 716,028 +2.41(+1.19%)
Sep 27, 2017 196.78 204.46 196.76 202.59 803,602 +6.04(+3.07%)
Sep 26, 2017 196.50 197.69 194.28 196.55 624,609 +0.41(+0.21%)
Sep 25, 2017 198.76 199.17 195.42 196.14 658,332 -2.55(-1.28%)
Sep 22, 2017 199.60 200.17 198.29 198.69 490,679 -1.11(-0.56%)
Sep 21, 2017 203.16 204.08 198.31 199.80 558,125 -2.35(-1.16%)
Sep 20, 2017 200.04 203.69 198.30 202.15 643,225 +3.00(+1.51%)
Sep 19, 2017 202.88 203.56 197.23 199.15 982,019 -3.25(-1.61%)
Sep 18, 2017 199.90 205.16 199.50 202.40 836,837 +3.20(+1.61%)
Sep 15, 2017 198.55 199.86 196.40 199.20 879,959 -0.24(-0.12%)
Sep 14, 2017 202.16 203.31 198.86 199.44 956,477 -3.85(-1.89%)
Sep 13, 2017 204.43 204.70 198.16 203.29 1,558,358 -1.86(-0.91%)
Sep 12, 2017 204.49 205.44 203.93 205.15 816,070 +0.89(+0.44%)
Sep 11, 2017 212.32 213.44 203.63 204.26 1,135,972 -7.74(-3.65%)
Sep 08, 2017 208.91 212.20 208.00 212.00 674,448 +3.15(+1.51%)
Sep 07, 2017 210.18 210.18 206.34 208.85 559,838 -0.26(-0.12%)
Sep 06, 2017 208.00 209.71 206.27 209.11 559,725 +1.31(+0.63%)
Sep 05, 2017 211.35 211.40 206.68 207.80 792,321 -3.76(-1.78%)
Sep 01, 2017 212.32 212.86 208.17 211.56 509,647 -0.43(-0.20%)
Aug 31, 2017 215.00 215.17 210.06 211.99 1,464,619 -1.81(-0.85%)
Aug 30, 2017 202.88 215.00 202.35 213.80 1,200,299 +10.98(+5.41%)
Aug 29, 2017 198.49 202.96 198.45 202.82 814,752 +2.47(+1.23%)
Aug 28, 2017 195.54 200.86 191.09 200.35 1,160,404 +4.81(+2.46%)
Aug 25, 2017 200.53 200.53 193.99 195.54 943,185 -4.44(-2.22%)
Aug 24, 2017 203.34 203.66 199.90 199.98 623,273 -3.42(-1.68%)
Aug 23, 2017 199.53 203.98 198.77 203.40 824,022 +2.58(+1.28%)
Aug 22, 2017 199.47 201.48 198.79 200.82 509,828 +1.87(+0.94%)
Aug 21, 2017 201.11 201.11 198.11 198.95 436,446 -1.59(-0.79%)
Aug 18, 2017 200.00 202.20 195.81 200.54 862,432 +0.13(+0.06%)
Aug 17, 2017 204.55 205.40 200.26 200.41 539,081 -4.70(-2.29%)
Aug 16, 2017 207.61 207.85 204.41 205.11 428,512 -1.26(-0.61%)
Aug 15, 2017 205.65 207.10 204.35 206.37 483,117 +0.95(+0.46%)
Aug 14, 2017 206.56 207.76 204.64 205.42 637,156 +0.65(+0.32%)
Aug 11, 2017 206.55 207.24 203.31 204.77 523,317 -2.02(-0.98%)
Aug 10, 2017 210.03 210.84 205.05 206.79 596,486 -4.16(-1.97%)
Aug 09, 2017 209.85 212.21 209.58 210.95 501,813 +1.08(+0.51%)
Aug 08, 2017 213.25 214.33 209.36 209.87 525,390 -4.14(-1.93%)
Aug 07, 2017 214.21 216.91 213.67 214.01 462,521 -0.41(-0.19%)
Aug 04, 2017 211.49 214.55 210.68 214.42 591,524 +3.59(+1.70%)
Aug 03, 2017 216.16 217.76 210.54 210.83 761,444 -5.40(-2.50%)
Aug 02, 2017 209.31 218.17 209.31 216.23 1,721,754 +4.26(+2.01%)
Aug 01, 2017 223.90 231.00 205.01 211.97 2,233,467 -14.46(-6.39%)
Jul 31, 2017 226.82 230.37 225.88 226.43 878,040 -0.07(-0.03%)
Jul 28, 2017 224.83 226.82 222.95 226.50 444,926 +0.75(+0.33%)
Jul 27, 2017 227.54 229.14 224.07 225.75 576,364 -1.80(-0.79%)
Jul 26, 2017 227.95 228.38 224.39 227.55 525,643 -0.55(-0.24%)
Jul 25, 2017 228.10 230.00 227.24 228.10 583,449 +1.10(+0.48%)
Jul 24, 2017 224.33 227.09 223.35 227.00 524,618 +2.33(+1.04%)
Jul 21, 2017 224.03 225.31 223.52 224.67 283,713 -0.11(-0.05%)
Jul 20, 2017 223.93 225.20 222.07 224.78 317,174 +0.83(+0.37%)
Jul 19, 2017 220.75 224.00 220.23 223.95 238,321 +3.35(+1.52%)
Jul 18, 2017 222.00 222.27 220.20 220.60 325,005 -3.18(-1.42%)
Jul 17, 2017 222.96 225.24 222.18 223.78 312,641 +0.51(+0.23%)
Jul 14, 2017 225.01 226.29 222.86 223.27 326,594 -1.07(-0.48%)
Jul 13, 2017 225.78 229.00 224.12 224.34 534,183 -0.75(-0.33%)
Jul 12, 2017 222.80 225.62 221.56 225.09 423,502 +4.37(+1.98%)
Jul 11, 2017 224.95 224.95 219.20 220.72 490,181 -4.02(-1.79%)
Jul 10, 2017 227.15 227.30 224.73 224.74 382,847 -3.16(-1.39%)
Jul 07, 2017 225.74 228.61 224.19 227.90 494,075 +1.90(+0.84%)
Jul 06, 2017 225.54 227.29 224.59 226.00 582,446 -0.84(-0.37%)
Jul 05, 2017 223.22 227.08 221.82 226.84 677,698 +3.48(+1.56%)
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.