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 (%)
Jun 28, 2013 100.54 101.02 98.30 98.42 435,785 -2.20(-2.19%)
Jun 27, 2013 100.28 100.92 99.51 100.62 262,430 +1.24(+1.25%)
Jun 26, 2013 100.83 101.08 99.03 99.38 336,637 -0.31(-0.31%)
Jun 25, 2013 99.27 100.13 98.30 99.69 366,502 +1.64(+1.67%)
Jun 24, 2013 99.62 99.62 97.14 98.05 623,887 -3.12(-3.08%)
Jun 21, 2013 105.83 105.83 101.07 101.17 599,046 -3.86(-3.68%)
Jun 20, 2013 106.45 106.79 104.37 105.03 392,631 -3.06(-2.83%)
Jun 19, 2013 109.70 110.35 108.09 108.09 323,596 -1.64(-1.49%)
Jun 18, 2013 110.03 110.04 108.81 109.73 139,694 -0.06(-0.05%)
Jun 17, 2013 110.62 110.85 109.15 109.79 187,943 +0.36(+0.33%)
Jun 14, 2013 109.61 110.22 108.83 109.43 197,338 -0.07(-0.06%)
Jun 13, 2013 106.85 109.58 106.40 109.50 268,624 +3.08(+2.89%)
Jun 12, 2013 108.34 108.77 106.00 106.42 139,756 -0.80(-0.75%)
Jun 11, 2013 106.86 108.77 106.14 107.22 205,843 -1.80(-1.65%)
Jun 10, 2013 106.93 109.46 105.55 109.02 376,597 +2.41(+2.26%)
Jun 07, 2013 106.94 107.78 105.76 106.61 222,971 +0.08(+0.08%)
Jun 06, 2013 104.69 106.54 103.68 106.53 459,528 +1.82(+1.74%)
Jun 05, 2013 106.34 106.81 104.68 104.71 253,261 -2.27(-2.12%)
Jun 04, 2013 108.72 110.14 106.25 106.98 487,688 -1.71(-1.57%)
Jun 03, 2013 108.97 109.75 106.88 108.69 421,866 -0.34(-0.31%)
May 31, 2013 109.89 110.94 108.94 109.03 411,195 -1.53(-1.38%)
May 30, 2013 109.36 110.78 108.59 110.56 329,323 +1.14(+1.04%)
May 29, 2013 109.24 109.90 107.88 109.42 501,916 -0.54(-0.49%)
May 28, 2013 110.09 110.82 109.35 109.96 519,561 +1.74(+1.61%)
May 24, 2013 107.76 109.47 106.75 108.22 402,883 -0.02(-0.02%)
May 23, 2013 107.14 108.31 106.38 108.24 543,837 -0.43(-0.40%)
May 22, 2013 111.39 113.65 107.86 108.67 534,909 -3.31(-2.96%)
May 21, 2013 111.92 112.99 111.30 111.98 281,419 -0.11(-0.10%)
May 20, 2013 110.64 112.29 110.63 112.09 458,625 +1.18(+1.06%)
May 17, 2013 110.35 111.53 110.12 110.91 489,050 +0.99(+0.90%)
May 16, 2013 109.40 110.37 109.34 109.92 545,244 +0.43(+0.39%)
May 15, 2013 107.97 109.77 107.61 109.49 517,899 +2.50(+2.34%)
May 13, 2013 107.10 107.30 106.39 106.99 259,936 -0.39(-0.36%)
May 10, 2013 107.86 108.04 107.07 107.38 245,718 -0.18(-0.17%)
May 09, 2013 109.39 109.85 106.96 107.56 370,706 -1.29(-1.19%)
May 08, 2013 108.40 109.75 107.88 108.85 303,178 +0.37(+0.34%)
May 07, 2013 107.14 108.50 106.70 108.48 342,229 +1.58(+1.48%)
May 06, 2013 106.52 107.45 105.66 106.90 213,567 +0.20(+0.19%)
May 03, 2013 103.61 108.43 103.05 106.70 376,186 +3.65(+3.54%)
May 02, 2013 99.72 103.57 99.72 103.05 276,588 +3.59(+3.61%)
May 01, 2013 100.66 101.26 98.83 99.46 503,042 -1.53(-1.52%)
Apr 30, 2013 98.00 102.72 97.00 100.99 719,561 +2.53(+2.57%)
Apr 29, 2013 97.44 99.04 96.69 98.46 467,247 +1.77(+1.83%)
Apr 26, 2013 97.36 98.02 95.69 96.69 190,203 -1.33(-1.36%)
Apr 25, 2013 99.11 99.90 97.86 98.02 335,161 -0.61(-0.62%)
Apr 24, 2013 96.69 99.11 96.25 98.63 300,025 +1.98(+2.05%)
Apr 23, 2013 95.88 96.88 95.68 96.65 197,193 +1.50(+1.58%)
Apr 22, 2013 95.30 95.38 93.03 95.15 261,368 +0.14(+0.15%)
Apr 19, 2013 95.38 97.19 94.48 95.01 383,754 +0.47(+0.50%)
Apr 18, 2013 97.19 97.46 94.02 94.54 290,093 -2.00(-2.07%)
Apr 17, 2013 96.89 97.30 95.06 96.54 302,100 -1.57(-1.60%)
Apr 16, 2013 95.01 98.24 95.00 98.11 309,930 +4.55(+4.86%)
Apr 15, 2013 98.00 98.05 93.33 93.56 394,193 -5.17(-5.24%)
Apr 12, 2013 99.81 100.43 98.46 98.73 181,449 -1.45(-1.45%)
Apr 11, 2013 99.89 100.79 99.70 100.18 305,783 +0.26(+0.26%)
Apr 10, 2013 99.27 100.10 99.09 99.92 239,242 +0.94(+0.95%)
Apr 09, 2013 99.47 99.72 98.04 98.98 278,835 -0.46(-0.46%)
Apr 08, 2013 98.95 99.64 98.24 99.44 204,652 +0.57(+0.58%)
Apr 05, 2013 96.51 98.98 96.23 98.87 297,656 +1.23(+1.26%)
Apr 04, 2013 98.37 98.82 97.60 97.64 283,641 -0.53(-0.54%)
Apr 03, 2013 100.72 101.08 97.46 98.17 546,436 -2.65(-2.63%)
Apr 02, 2013 102.00 102.15 100.55 100.82 276,593 -1.09(-1.07%)
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.