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 (%)
Mar 28, 2013 102.05 102.64 101.12 102.02 339,810 +0.06(+0.06%)
Mar 27, 2013 106.57 106.57 100.07 101.96 255,384 -0.04(-0.04%)
Mar 26, 2013 102.20 102.51 101.29 102.00 551,267 +0.16(+0.16%)
Mar 25, 2013 102.96 103.61 101.31 101.84 430,226 -0.84(-0.82%)
Mar 22, 2013 103.11 103.92 102.50 102.68 1,108,098 +0.15(+0.15%)
Mar 21, 2013 102.76 103.21 102.27 102.53 395,609 -0.73(-0.71%)
Mar 20, 2013 103.78 103.78 102.96 103.26 448,116 +0.27(+0.26%)
Mar 19, 2013 104.16 105.04 102.73 102.99 358,320 -0.91(-0.88%)
Mar 18, 2013 102.78 104.99 102.78 103.90 424,146 +0.33(+0.32%)
Mar 15, 2013 104.45 105.16 103.00 103.57 1,007,541 -1.14(-1.09%)
Mar 14, 2013 105.16 106.22 104.31 104.71 623,681 -0.09(-0.09%)
Mar 13, 2013 104.06 105.26 103.82 104.80 416,592 +0.87(+0.84%)
Mar 12, 2013 104.78 104.90 103.75 103.93 437,501 -0.78(-0.74%)
Mar 11, 2013 104.63 105.75 103.78 104.71 620,997 -0.17(-0.16%)
Mar 08, 2013 104.14 104.98 103.66 104.88 1,042,531 +1.47(+1.42%)
Mar 07, 2013 101.96 103.59 101.60 103.41 470,615 +1.30(+1.27%)
Mar 06, 2013 101.83 102.94 101.48 102.11 300,933 +0.63(+0.62%)
Mar 05, 2013 99.55 102.11 99.26 101.48 282,108 +2.57(+2.60%)
Mar 04, 2013 98.09 99.16 98.09 98.91 262,388 +0.49(+0.50%)
Mar 01, 2013 96.15 99.29 95.98 98.42 377,755 +1.29(+1.33%)
Feb 28, 2013 97.83 97.97 96.21 97.13 408,581 +0.94(+0.98%)
Feb 27, 2013 95.07 96.97 95.07 96.19 334,493 +0.77(+0.81%)
Feb 26, 2013 95.85 96.25 93.99 95.42 554,059 +0.79(+0.83%)
Feb 25, 2013 98.49 98.49 94.52 94.63 374,640 -3.46(-3.53%)
Feb 22, 2013 98.70 100.23 97.68 98.09 435,872 +0.20(+0.20%)
Feb 21, 2013 98.27 98.62 96.95 97.89 443,079 -0.73(-0.74%)
Feb 20, 2013 101.93 101.97 98.22 98.62 413,941 -3.42(-3.35%)
Feb 19, 2013 101.91 102.93 101.41 102.04 523,738 +0.95(+0.94%)
Feb 15, 2013 100.09 101.96 100.01 101.09 284,061 +0.74(+0.74%)
Feb 14, 2013 99.65 100.45 99.21 100.35 488,786 +0.82(+0.82%)
Feb 13, 2013 98.75 100.00 98.41 99.53 429,430 +1.10(+1.12%)
Feb 12, 2013 97.90 99.17 96.53 98.43 418,824 +0.36(+0.37%)
Feb 11, 2013 102.47 102.47 96.47 98.07 408,127 -0.20(-0.20%)
Feb 08, 2013 97.95 98.52 97.47 98.27 125,462 +0.90(+0.92%)
Feb 07, 2013 98.88 99.11 96.33 97.37 232,695 -1.83(-1.84%)
Feb 06, 2013 97.48 99.35 96.73 99.20 275,295 +1.64(+1.68%)
Feb 04, 2013 97.89 98.83 97.34 97.56 208,472 -0.80(-0.81%)
Feb 01, 2013 99.51 100.08 98.31 98.36 245,258 -0.37(-0.37%)
Jan 31, 2013 99.58 100.11 98.58 98.73 351,141 -1.34(-1.34%)
Jan 30, 2013 101.51 101.86 99.91 100.07 299,061 -1.50(-1.48%)
Jan 29, 2013 99.33 101.85 99.09 101.57 307,781 +2.30(+2.32%)
Jan 28, 2013 99.49 99.77 98.53 99.27 176,006 -0.08(-0.08%)
Jan 25, 2013 99.32 99.83 99.03 99.35 445,929 +0.12(+0.12%)
Jan 24, 2013 98.63 100.37 98.57 99.23 202,181 +0.83(+0.84%)
Jan 23, 2013 98.38 99.35 98.06 98.40 385,611 -0.26(-0.26%)
Jan 22, 2013 98.00 99.61 97.97 98.66 241,665 +0.66(+0.67%)
Jan 18, 2013 98.00 98.78 97.63 98.00 276,578 +0.05(+0.05%)
Jan 17, 2013 98.00 99.02 97.73 97.95 331,523 +0.25(+0.26%)
Jan 16, 2013 98.77 98.77 97.34 97.70 242,283 -1.25(-1.26%)
Jan 15, 2013 97.61 98.98 97.36 98.95 214,814 +0.87(+0.89%)
Jan 14, 2013 98.24 98.42 97.42 98.08 149,499 -0.17(-0.17%)
Jan 11, 2013 98.09 98.40 97.56 98.25 232,283 -0.17(-0.17%)
Jan 10, 2013 98.39 98.54 97.75 98.42 353,582 +0.38(+0.39%)
Jan 09, 2013 98.14 98.32 97.45 98.04 312,850 +0.58(+0.60%)
Jan 08, 2013 97.77 98.39 96.77 97.46 424,527 -0.31(-0.32%)
Jan 07, 2013 100.03 100.03 97.37 97.77 239,507 +0.13(+0.13%)
Jan 04, 2013 97.18 97.89 96.88 97.64 358,752 +0.69(+0.71%)
Jan 03, 2013 97.36 97.58 96.75 96.95 415,662 -0.04(-0.04%)
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.