Stock Quote

Martin Marietta Materials (NY: MLM )

347.21 USD +3.72 (+1.08%)
Official Closing Price Updated: 4:37 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 85.28 85.73 83.80 84.78 372,000 -1.16(-1.35%)
Jan 30, 2006 86.90 87.05 85.74 85.94 275,800 -0.59(-0.68%)
Jan 27, 2006 85.39 86.53 85.06 86.53 550,600 +1.14(+1.34%)
Jan 26, 2006 84.41 85.54 84.26 85.39 474,900 +2.38(+2.87%)
Jan 25, 2006 83.95 84.01 82.59 83.01 467,700 +0.75(+0.91%)
Jan 24, 2006 81.00 83.39 81.00 82.26 316,900 +1.56(+1.93%)
Jan 23, 2006 80.00 81.48 80.00 80.70 240,900 +0.81(+1.01%)
Jan 20, 2006 81.80 81.81 79.89 79.89 259,400 -2.01(-2.45%)
Jan 19, 2006 80.45 82.07 80.17 81.90 292,100 +1.48(+1.84%)
Jan 18, 2006 79.81 81.00 79.75 80.42 245,700 +0.11(+0.14%)
Jan 17, 2006 79.80 80.44 79.40 80.31 301,700 -0.02(-0.02%)
Jan 13, 2006 80.50 80.91 79.75 80.33 296,700 +0.63(+0.79%)
Jan 12, 2006 80.01 80.11 79.47 79.70 303,000 -0.30(-0.38%)
Jan 11, 2006 80.50 80.54 78.98 80.00 513,700 -0.95(-1.17%)
Jan 10, 2006 79.60 81.25 79.54 80.95 323,800 +1.15(+1.44%)
Jan 09, 2006 79.60 80.72 79.53 79.80 352,700 +0.13(+0.16%)
Jan 06, 2006 79.00 80.62 78.30 79.67 503,800 +1.33(+1.70%)
Jan 05, 2006 78.12 79.56 78.10 78.34 344,400 +0.42(+0.54%)
Jan 04, 2006 78.97 78.97 77.64 77.92 318,200 -0.79(-1.00%)
Jan 03, 2006 76.72 78.92 76.26 78.71 388,900 +1.99(+2.59%)
Dec 30, 2005 77.39 77.39 76.30 76.72 213,000 -0.67(-0.87%)
Dec 29, 2005 77.39 78.05 76.94 77.39 254,100 +0.01(+0.01%)
Dec 28, 2005 77.15 77.77 76.88 77.38 230,600 +0.32(+0.42%)
Dec 27, 2005 77.49 78.10 76.94 77.06 347,500 -0.44(-0.57%)
Dec 23, 2005 77.42 77.92 76.80 77.50 396,900 +0.33(+0.43%)
Dec 22, 2005 76.16 77.31 75.96 77.17 463,200 +1.01(+1.33%)
Dec 21, 2005 74.14 77.60 73.93 76.16 794,600 +2.11(+2.85%)
Dec 20, 2005 75.55 78.95 72.59 74.05 5,717,700 -1.25(-1.66%)
Dec 19, 2005 76.11 76.31 75.04 75.30 577,100 -0.81(-1.06%)
Dec 16, 2005 77.36 78.20 76.11 76.11 531,300 -1.00(-1.30%)
Dec 15, 2005 77.94 78.44 76.25 77.11 448,500 -0.83(-1.06%)
Dec 14, 2005 74.67 78.14 74.67 77.94 809,400 +3.90(+5.27%)
Dec 13, 2005 73.98 74.45 73.61 74.04 302,000 +0.04(+0.05%)
Dec 12, 2005 74.08 74.70 73.50 74.00 301,800 +0.00(+0.00%)
Dec 09, 2005 74.10 74.23 73.11 74.00 454,400 +0.00(+0.00%)
Dec 08, 2005 74.38 74.39 73.43 74.00 1,025,100 -0.38(-0.51%)
Dec 07, 2005 75.92 76.25 74.12 74.38 423,100 -1.54(-2.03%)
Dec 06, 2005 75.95 76.30 75.64 75.92 609,700 +0.08(+0.11%)
Dec 05, 2005 77.00 77.01 75.64 75.84 395,600 -1.40(-1.81%)
Dec 02, 2005 76.75 77.51 76.75 77.24 575,200 -0.06(-0.08%)
Dec 01, 2005 75.24 77.32 75.24 77.30 872,400 +2.19(+2.92%)
Nov 30, 2005 75.00 75.85 74.42 75.11 562,400 +0.94(+1.27%)
Nov 29, 2005 73.69 74.92 73.50 74.17 796,900 +0.35(+0.47%)
Nov 28, 2005 75.95 76.14 73.81 73.82 361,300 -2.04(-2.69%)
Nov 25, 2005 75.86 76.20 75.66 75.86 117,500 +0.00(+0.00%)
Nov 23, 2005 75.49 76.44 75.25 75.86 538,500 +0.41(+0.54%)
Nov 22, 2005 75.47 76.47 74.80 75.45 600,900 +0.04(+0.05%)
Nov 21, 2005 75.23 75.82 74.26 75.41 988,300 +0.18(+0.24%)
Nov 18, 2005 75.28 75.89 74.07 75.23 743,300 +0.24(+0.32%)
Nov 17, 2005 73.01 75.73 72.85 74.99 699,300 +1.99(+2.73%)
Nov 16, 2005 72.43 73.69 72.34 73.00 877,900 +0.50(+0.69%)
Nov 15, 2005 72.23 73.07 72.00 72.50 820,000 +0.25(+0.35%)
Nov 14, 2005 72.55 73.20 71.97 72.25 499,500 +0.04(+0.06%)
Nov 11, 2005 71.90 72.75 71.90 72.21 482,100 +0.18(+0.25%)
Nov 10, 2005 71.56 72.39 70.50 72.03 657,200 +0.40(+0.56%)
Nov 09, 2005 72.88 73.00 71.63 71.63 1,241,000 -1.26(-1.73%)
Nov 08, 2005 74.75 75.04 72.52 72.89 805,100 -3.26(-4.28%)
Nov 07, 2005 76.10 76.77 75.50 76.15 373,700 +0.15(+0.20%)
Nov 04, 2005 77.17 78.28 75.19 76.00 428,700 -0.38(-0.50%)
Nov 03, 2005 79.25 79.44 75.66 76.38 541,200 -2.08(-2.65%)
Nov 02, 2005 75.97 78.50 75.96 78.46 711,800 +2.41(+3.17%)
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.