Stock Quote

Martin Marietta Materials (NY: MLM )

345.86 USD -4.76 (-1.36%)
Streaming Delayed Price Updated: 11:38 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 114.00 115.76 113.86 115.42 1,034,500 +1.22(+1.07%)
Jan 30, 2007 113.89 114.20 113.17 114.20 469,700 +0.80(+0.71%)
Jan 29, 2007 112.92 113.41 112.73 113.40 424,800 +0.48(+0.43%)
Jan 26, 2007 112.17 112.95 111.42 112.92 294,600 +1.00(+0.89%)
Jan 25, 2007 113.40 113.64 111.72 111.92 431,900 -1.47(-1.30%)
Jan 24, 2007 113.00 113.46 111.75 113.39 514,600 +0.44(+0.39%)
Jan 23, 2007 110.28 113.39 110.28 112.95 638,600 +2.60(+2.36%)
Jan 22, 2007 110.81 111.17 110.04 110.35 461,900 -0.55(-0.50%)
Jan 19, 2007 110.60 111.87 110.25 110.90 966,000 +0.25(+0.23%)
Jan 18, 2007 112.30 112.63 110.25 110.65 678,900 -1.50(-1.34%)
Jan 17, 2007 112.09 113.07 111.41 112.15 720,900 +0.06(+0.05%)
Jan 16, 2007 108.38 112.33 107.24 112.09 1,386,400 +3.86(+3.57%)
Jan 12, 2007 106.42 108.45 105.80 108.23 593,600 +1.81(+1.70%)
Jan 11, 2007 101.80 106.85 101.78 106.42 1,011,800 +5.59(+5.54%)
Jan 10, 2007 100.00 100.93 99.00 100.83 379,800 +0.59(+0.59%)
Jan 09, 2007 99.93 100.59 99.41 100.24 846,900 +0.31(+0.31%)
Jan 08, 2007 100.71 100.72 99.57 99.93 789,800 -0.89(-0.88%)
Jan 05, 2007 101.20 102.37 98.91 100.82 517,800 -1.97(-1.92%)
Jan 04, 2007 103.33 103.33 102.34 102.79 455,200 -0.54(-0.52%)
Jan 03, 2007 104.75 105.90 102.42 103.33 672,200 -0.58(-0.56%)
Dec 29, 2006 104.66 105.02 103.84 103.91 218,400 -0.75(-0.72%)
Dec 28, 2006 105.71 106.28 104.08 104.66 378,300 -1.05(-0.99%)
Dec 27, 2006 102.80 105.89 102.79 105.71 446,400 +3.11(+3.03%)
Dec 26, 2006 102.02 102.98 101.82 102.60 437,000 +0.58(+0.57%)
Dec 22, 2006 103.20 103.30 101.89 102.02 290,700 -1.05(-1.02%)
Dec 21, 2006 104.21 104.31 102.65 103.07 602,100 -1.13(-1.08%)
Dec 20, 2006 102.76 104.70 102.57 104.20 691,800 +1.19(+1.16%)
Dec 19, 2006 101.72 103.30 100.64 103.01 453,500 +1.19(+1.17%)
Dec 18, 2006 100.51 102.25 100.50 101.82 471,200 +1.30(+1.29%)
Dec 15, 2006 100.89 101.55 99.73 100.52 439,500 -0.23(-0.23%)
Dec 14, 2006 100.67 101.50 100.10 100.75 346,800 +0.04(+0.04%)
Dec 13, 2006 100.70 101.65 100.22 100.71 720,200 +1.32(+1.33%)
Dec 12, 2006 100.89 101.92 98.40 99.39 1,422,500 -1.36(-1.35%)
Dec 11, 2006 101.42 102.48 100.55 100.75 1,233,700 -0.66(-0.65%)
Dec 08, 2006 102.52 103.23 101.24 101.41 445,800 -1.11(-1.08%)
Dec 07, 2006 103.02 103.26 101.56 102.52 708,500 -0.60(-0.58%)
Dec 06, 2006 102.51 103.99 102.34 103.12 613,400 +0.62(+0.60%)
Dec 05, 2006 100.80 102.85 100.30 102.50 1,056,000 +2.06(+2.05%)
Dec 04, 2006 99.06 100.62 98.64 100.44 833,200 +1.41(+1.42%)
Dec 01, 2006 98.31 99.67 98.00 99.03 964,400 -0.28(-0.28%)
Nov 30, 2006 97.45 99.80 97.28 99.31 1,344,600 +2.01(+2.07%)
Nov 29, 2006 94.76 97.38 94.53 97.30 876,600 +2.79(+2.95%)
Nov 28, 2006 94.31 94.52 93.26 94.51 1,078,400 +0.13(+0.14%)
Nov 27, 2006 96.21 96.22 94.00 94.38 690,900 -1.87(-1.94%)
Nov 24, 2006 95.57 96.34 94.91 96.25 196,200 +0.35(+0.36%)
Nov 22, 2006 94.91 95.90 94.49 95.90 458,300 +0.99(+1.04%)
Nov 21, 2006 93.57 95.10 93.50 94.91 478,200 +1.34(+1.43%)
Nov 20, 2006 94.10 94.14 91.94 93.57 1,008,300 -1.39(-1.46%)
Nov 17, 2006 96.07 96.12 94.51 94.96 815,000 -1.19(-1.24%)
Nov 16, 2006 97.30 98.00 95.80 96.15 769,600 -1.08(-1.11%)
Nov 15, 2006 96.61 97.30 96.22 97.23 750,300 +0.63(+0.65%)
Nov 14, 2006 95.30 96.92 94.34 96.60 1,312,600 +1.50(+1.58%)
Nov 13, 2006 94.26 95.16 93.51 95.10 651,500 +0.59(+0.62%)
Nov 10, 2006 94.80 94.86 92.84 94.51 955,500 -0.19(-0.20%)
Nov 09, 2006 92.80 96.43 91.10 94.70 1,921,800 +2.31(+2.50%)
Nov 08, 2006 90.30 93.09 89.25 92.39 1,093,300 +1.99(+2.20%)
Nov 07, 2006 90.19 91.50 90.00 90.40 841,800 +0.22(+0.24%)
Nov 06, 2006 89.09 90.34 88.22 90.18 495,700 +1.73(+1.96%)
Nov 03, 2006 88.82 89.31 87.90 88.45 936,100 +0.41(+0.47%)
Nov 02, 2006 87.81 88.80 86.89 88.04 709,800 +0.23(+0.26%)
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.