Stock Quote

Martin Marietta Materials (NY: MLM )

343.49 USD -5.16 (-1.48%)
Official Closing Price Updated: 6:21 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 346.29 346.83 341.16 343.49 471,304 -5.16(-1.48%)
Apr 12, 2021 347.51 349.43 343.81 348.65 329,819 +2.61(+0.75%)
Apr 09, 2021 342.50 346.99 341.07 346.04 337,700 +4.36(+1.28%)
Apr 08, 2021 336.24 342.25 331.77 341.68 357,630 +4.49(+1.33%)
Apr 07, 2021 344.25 344.90 335.57 337.19 444,739 -6.87(-2.00%)
Apr 06, 2021 343.75 345.19 340.27 344.06 366,780 +0.05(+0.01%)
Apr 05, 2021 338.42 345.58 338.15 344.01 454,285 +10.13(+3.03%)
Apr 01, 2021 334.20 339.14 329.81 333.88 751,500 -1.94(-0.58%)
Mar 31, 2021 348.00 352.36 331.67 335.82 883,177 -7.81(-2.27%)
Mar 30, 2021 338.07 348.13 338.07 343.63 502,844 +2.93(+0.86%)
Mar 29, 2021 343.45 347.02 338.36 340.70 555,584 -0.54(-0.16%)
Mar 26, 2021 343.00 344.90 335.50 341.24 706,900 +8.01(+2.40%)
Mar 25, 2021 322.87 335.07 317.24 333.23 487,944 +10.98(+3.41%)
Mar 24, 2021 320.70 327.87 319.99 322.25 382,385 +5.87(+1.86%)
Mar 23, 2021 321.07 322.38 312.42 316.38 655,250 -5.44(-1.69%)
Mar 22, 2021 331.64 332.20 318.66 321.82 1,013,317 -10.24(-3.08%)
Mar 19, 2021 337.45 337.77 331.49 332.06 649,800 -7.73(-2.27%)
Mar 18, 2021 340.96 345.14 337.66 339.79 370,563 -0.21(-0.06%)
Mar 17, 2021 338.66 340.39 333.68 340.00 332,801 +2.32(+0.69%)
Mar 16, 2021 343.71 344.94 337.00 337.68 403,050 -6.03(-1.75%)
Mar 15, 2021 342.65 345.27 338.27 343.71 303,634 -0.12(-0.03%)
Mar 12, 2021 341.18 344.45 338.25 343.83 267,100 +3.05(+0.90%)
Mar 11, 2021 345.86 349.61 338.00 340.78 366,266 -0.08(-0.02%)
Mar 10, 2021 332.47 342.75 330.01 340.86 360,180 +8.06(+2.42%)
Mar 09, 2021 335.97 337.12 330.44 332.80 296,437 -1.30(-0.39%)
Mar 08, 2021 330.00 340.64 328.25 334.10 473,871 +4.31(+1.31%)
Mar 05, 2021 334.18 335.77 316.37 329.79 1,037,900 +0.07(+0.02%)
Mar 04, 2021 335.44 338.97 322.55 329.72 464,397 -7.48(-2.22%)
Mar 03, 2021 336.14 341.54 336.14 337.20 410,530 +0.61(+0.18%)
Mar 02, 2021 348.32 349.62 334.58 336.59 591,068 -10.97(-3.16%)
Mar 01, 2021 345.16 353.56 343.65 347.56 725,293 +10.69(+3.17%)
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%)
Dec 01, 2020 270.46 278.90 268.17 275.47 723,143 +9.84(+3.70%)
Nov 30, 2020 269.28 269.28 261.82 265.63 500,206 -5.38(-1.99%)
Nov 27, 2020 272.45 272.92 268.17 271.01 157,900 -1.67(-0.61%)
Nov 25, 2020 272.56 274.09 265.25 272.68 259,400 -2.24(-0.81%)
Nov 24, 2020 270.15 277.56 267.33 274.92 585,847 +8.03(+3.01%)
Nov 23, 2020 269.00 271.18 265.98 266.89 320,654 +1.29(+0.49%)
Nov 20, 2020 266.56 266.81 259.11 265.60 412,200 -3.95(-1.47%)
Nov 19, 2020 268.05 274.23 266.41 269.55 282,477 +0.19(+0.07%)
Nov 18, 2020 270.74 274.63 268.11 269.36 305,083 +0.03(+0.01%)
Nov 17, 2020 268.81 270.67 265.97 269.33 294,021 -1.88(-0.69%)
Nov 16, 2020 270.82 274.71 266.67 271.21 472,752 +7.07(+2.68%)
Nov 13, 2020 262.46 269.99 260.59 264.14 446,800 +3.57(+1.37%)
Nov 12, 2020 263.88 263.99 258.83 260.57 485,614 -5.42(-2.04%)
Nov 11, 2020 266.69 266.69 258.32 265.99 464,560 -0.03(-0.01%)
Nov 10, 2020 263.45 277.42 263.25 266.02 597,676 +4.59(+1.76%)
Nov 09, 2020 275.61 275.96 257.01 261.43 646,514 +5.25(+2.05%)
Nov 06, 2020 256.92 265.70 253.35 256.18 525,900 -4.03(-1.55%)
Nov 05, 2020 256.12 266.06 255.04 260.21 941,201 +6.45(+2.54%)
Nov 04, 2020 251.32 266.39 239.70 253.76 1,817,543 -22.40(-8.11%)
Nov 03, 2020 275.50 278.00 271.61 276.16 481,997 +5.17(+1.91%)
Nov 02, 2020 269.84 275.49 268.40 270.99 858,882 +4.64(+1.74%)
Oct 30, 2020 260.76 269.78 259.29 266.35 604,600 +2.75(+1.04%)
Oct 29, 2020 250.91 269.03 250.00 263.60 1,114,279 +16.15(+6.53%)
Oct 28, 2020 249.14 252.17 243.75 247.45 553,836 -8.08(-3.16%)
Oct 27, 2020 254.88 258.64 253.74 255.53 368,481 +1.28(+0.50%)
Oct 26, 2020 258.15 259.02 252.07 254.25 391,943 -8.16(-3.11%)
Oct 23, 2020 261.94 262.93 258.48 262.41 255,100 +3.31(+1.28%)
Oct 22, 2020 254.02 261.83 254.00 259.10 512,476 +2.87(+1.12%)
Oct 21, 2020 256.18 260.71 254.57 256.23 320,359 -0.86(-0.33%)
Oct 20, 2020 260.16 261.18 254.72 257.09 375,989 +0.39(+0.15%)
Oct 19, 2020 259.01 259.34 254.04 256.70 340,135 -2.27(-0.88%)
Oct 16, 2020 258.63 262.52 256.58 258.97 498,300 +2.11(+0.82%)
Oct 15, 2020 256.78 259.28 254.19 256.86 775,510 -2.97(-1.14%)
Oct 14, 2020 262.26 264.59 258.50 259.83 434,170 -1.19(-0.46%)
Oct 13, 2020 260.51 263.69 257.52 261.02 788,984 -9.15(-3.39%)
Oct 12, 2020 274.65 275.11 269.17 270.17 647,943 -2.93(-1.07%)
Oct 09, 2020 276.40 277.43 266.89 273.10 993,500 -2.72(-0.99%)
Oct 08, 2020 270.00 276.29 269.35 275.82 934,296 +11.06(+4.18%)
Oct 07, 2020 253.46 268.36 252.64 264.76 1,370,174 +15.12(+6.06%)
Oct 06, 2020 251.78 261.64 248.74 249.64 1,102,404 +0.46(+0.18%)
Oct 05, 2020 243.75 252.76 242.82 249.18 1,105,771 +8.63(+3.59%)
Oct 02, 2020 230.59 244.79 230.59 240.55 804,300 +5.68(+2.42%)
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.