Stock Quote

Martin Marietta Materials (NY: MLM )

351.57 USD +3.63 (+1.04%)
Official Closing Price Updated: 7:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 46.20 46.34 45.75 46.00 142,100 +0.00(+0.00%)
Jan 29, 2004 46.70 47.20 45.10 46.00 281,400 -0.80(-1.71%)
Jan 28, 2004 47.58 47.65 46.80 46.80 242,700 -0.88(-1.85%)
Jan 27, 2004 48.14 48.14 47.56 47.68 342,000 -0.45(-0.93%)
Jan 26, 2004 48.60 48.69 48.13 48.13 322,400 -0.62(-1.27%)
Jan 23, 2004 48.75 48.84 48.71 48.75 224,500 -0.02(-0.04%)
Jan 22, 2004 48.75 48.87 48.51 48.77 173,300 +0.06(+0.12%)
Jan 21, 2004 48.25 48.93 48.16 48.71 154,600 +0.55(+1.14%)
Jan 20, 2004 48.82 48.82 47.18 48.16 258,000 -0.66(-1.35%)
Jan 16, 2004 49.05 49.13 48.76 48.82 167,900 -0.18(-0.37%)
Jan 15, 2004 49.04 49.06 48.90 49.00 159,400 +0.04(+0.08%)
Jan 14, 2004 48.70 49.18 48.64 48.96 201,000 +0.34(+0.70%)
Jan 13, 2004 49.24 49.24 48.28 48.62 236,900 -0.62(-1.26%)
Jan 12, 2004 49.65 49.66 49.15 49.24 171,500 -0.34(-0.69%)
Jan 09, 2004 50.08 50.18 49.40 49.58 276,100 -0.59(-1.18%)
Jan 08, 2004 50.15 50.69 49.86 50.17 385,100 +0.31(+0.62%)
Jan 07, 2004 49.02 50.11 48.51 49.86 494,900 +0.84(+1.71%)
Jan 06, 2004 48.17 49.20 48.00 49.02 451,200 +1.85(+3.92%)
Jan 05, 2004 46.70 47.90 46.69 47.17 625,700 +0.70(+1.51%)
Jan 02, 2004 47.10 47.27 46.13 46.47 171,700 -0.50(-1.06%)
Dec 31, 2003 47.63 47.63 46.82 46.97 137,100 -0.56(-1.18%)
Dec 30, 2003 47.55 47.60 47.29 47.53 210,000 -0.25(-0.52%)
Dec 29, 2003 47.60 48.00 47.58 47.78 178,300 +0.13(+0.27%)
Dec 26, 2003 47.43 47.81 47.40 47.65 49,800 +0.38(+0.80%)
Dec 24, 2003 47.40 47.62 47.22 47.27 63,200 -0.17(-0.36%)
Dec 23, 2003 47.02 47.40 46.92 47.44 118,800 +0.66(+1.41%)
Dec 22, 2003 46.25 47.07 46.20 46.78 257,600 +0.61(+1.32%)
Dec 19, 2003 46.15 46.26 45.94 46.17 203,600 +0.22(+0.48%)
Dec 18, 2003 45.31 46.14 45.25 45.95 193,800 +0.71(+1.57%)
Dec 17, 2003 45.23 45.31 45.00 45.24 131,400 -0.01(-0.02%)
Dec 16, 2003 45.32 45.81 45.05 45.25 192,600 +0.12(+0.27%)
Dec 15, 2003 45.60 45.60 45.00 45.13 114,500 -0.25(-0.55%)
Dec 12, 2003 44.50 45.25 44.38 45.38 113,900 +0.80(+1.79%)
Dec 11, 2003 43.48 44.58 43.48 44.58 156,400 +1.09(+2.51%)
Dec 10, 2003 44.42 44.42 43.44 43.49 114,500 -0.94(-2.12%)
Dec 09, 2003 44.54 44.79 44.30 44.43 193,400 -0.18(-0.40%)
Dec 08, 2003 44.05 44.84 44.05 44.61 189,300 +0.51(+1.16%)
Dec 05, 2003 44.15 44.29 44.01 44.10 93,200 -0.07(-0.16%)
Dec 04, 2003 43.75 44.30 43.74 44.17 106,600 +0.43(+0.98%)
Dec 03, 2003 43.72 44.18 43.74 43.74 106,600 +0.02(+0.05%)
Dec 02, 2003 43.16 43.89 43.16 43.72 104,100 +0.56(+1.30%)
Dec 01, 2003 42.80 43.28 42.80 43.16 149,900 +0.59(+1.39%)
Nov 28, 2003 42.20 42.68 42.20 42.57 49,700 +0.38(+0.90%)
Nov 26, 2003 42.40 42.47 42.06 42.19 112,100 -0.16(-0.38%)
Nov 25, 2003 41.90 42.42 41.82 42.35 181,900 +0.33(+0.79%)
Nov 24, 2003 41.60 42.12 41.60 42.02 159,000 +0.45(+1.08%)
Nov 21, 2003 41.51 41.70 41.51 41.57 64,100 +0.16(+0.39%)
Nov 20, 2003 41.21 41.91 41.21 41.41 176,900 +0.21(+0.51%)
Nov 19, 2003 41.45 41.58 41.19 41.20 147,700 -0.24(-0.58%)
Nov 18, 2003 41.70 42.15 41.44 41.44 104,100 -0.12(-0.29%)
Nov 17, 2003 41.75 42.20 41.40 41.56 190,100 -0.69(-1.63%)
Nov 14, 2003 42.20 42.52 42.00 42.25 91,800 -0.04(-0.09%)
Nov 13, 2003 42.14 42.47 42.07 42.29 200,100 +0.11(+0.26%)
Nov 12, 2003 42.06 42.34 42.06 42.18 185,900 +0.08(+0.19%)
Nov 11, 2003 42.51 42.59 42.13 42.10 166,200 -0.43(-1.01%)
Nov 10, 2003 42.53 42.62 42.39 42.53 181,200 +0.03(+0.07%)
Nov 07, 2003 42.51 42.55 42.20 42.50 163,300 +0.02(+0.05%)
Nov 06, 2003 42.99 42.99 42.30 42.48 190,000 -0.52(-1.21%)
Nov 05, 2003 42.35 43.06 42.73 43.00 122,300 +0.15(+0.35%)
Nov 04, 2003 42.35 43.08 42.23 42.85 189,426 +0.43(+1.01%)
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.