Stock Quote

Martin Marietta Materials (NY: MLM )

347.09 USD +3.60 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 85.49 86.22 84.19 84.62 999,300 -0.87(-1.02%)
Sep 28, 2006 84.00 86.65 83.76 85.49 1,382,200 +2.34(+2.81%)
Sep 27, 2006 81.30 83.69 81.29 83.15 2,120,600 +2.03(+2.50%)
Sep 26, 2006 77.95 82.20 77.66 81.12 2,121,300 +3.80(+4.91%)
Sep 25, 2006 78.45 78.59 76.46 77.32 1,331,000 -1.13(-1.44%)
Sep 22, 2006 77.02 78.59 76.66 78.45 866,500 +1.28(+1.66%)
Sep 21, 2006 79.00 79.62 76.99 77.17 958,800 -1.25(-1.59%)
Sep 20, 2006 79.75 80.45 78.01 78.42 964,300 -0.57(-0.72%)
Sep 19, 2006 80.95 80.95 78.61 78.99 795,800 -1.89(-2.34%)
Sep 18, 2006 80.56 82.01 79.86 80.88 1,111,600 -0.62(-0.76%)
Sep 15, 2006 82.42 83.45 81.49 81.50 1,349,800 -0.56(-0.68%)
Sep 14, 2006 80.72 83.39 80.14 82.06 1,149,700 +0.75(+0.92%)
Sep 13, 2006 77.43 82.58 77.43 81.31 1,697,600 +3.87(+5.00%)
Sep 12, 2006 77.02 78.95 75.87 77.44 1,615,400 +0.42(+0.55%)
Sep 11, 2006 78.28 78.40 76.91 77.02 1,389,400 -2.33(-2.94%)
Sep 08, 2006 79.60 80.24 78.72 79.35 858,200 +0.13(+0.16%)
Sep 07, 2006 80.75 81.26 79.01 79.22 1,036,400 -2.20(-2.70%)
Sep 06, 2006 83.47 83.95 81.29 81.42 745,600 -2.82(-3.35%)
Sep 05, 2006 85.06 85.43 84.10 84.24 485,500 -0.82(-0.96%)
Sep 01, 2006 83.00 85.55 82.30 85.06 835,000 +2.70(+3.28%)
Aug 31, 2006 82.74 83.14 81.61 82.36 552,500 +0.13(+0.16%)
Aug 30, 2006 82.51 82.79 81.78 82.23 556,800 -0.31(-0.38%)
Aug 29, 2006 83.25 83.65 81.70 82.54 628,400 -0.70(-0.84%)
Aug 28, 2006 82.31 83.70 82.31 83.24 430,500 +0.64(+0.77%)
Aug 25, 2006 82.60 83.00 81.72 82.60 361,500 +0.01(+0.01%)
Aug 24, 2006 82.50 83.75 82.00 82.59 652,400 +0.24(+0.29%)
Aug 23, 2006 82.76 83.22 81.28 82.35 694,700 -0.45(-0.54%)
Aug 22, 2006 81.75 83.48 81.70 82.80 692,000 +0.95(+1.16%)
Aug 21, 2006 82.67 82.68 81.04 81.85 942,500 -0.84(-1.02%)
Aug 18, 2006 79.85 82.98 79.57 82.69 1,301,900 +3.19(+4.01%)
Aug 17, 2006 80.41 81.15 79.34 79.50 599,200 -1.36(-1.68%)
Aug 16, 2006 79.70 80.94 79.10 80.86 588,100 +1.44(+1.81%)
Aug 15, 2006 78.50 79.78 78.00 79.42 604,500 +2.29(+2.97%)
Aug 14, 2006 77.30 77.70 76.68 77.13 1,028,500 +0.74(+0.97%)
Aug 11, 2006 76.88 77.14 76.24 76.39 728,000 -0.70(-0.91%)
Aug 10, 2006 77.45 77.97 76.67 77.09 1,406,700 -1.20(-1.53%)
Aug 09, 2006 81.34 81.80 78.28 78.29 952,100 -2.92(-3.60%)
Aug 08, 2006 83.24 83.45 80.82 81.21 1,159,100 -2.02(-2.43%)
Aug 07, 2006 84.26 84.52 82.43 83.23 704,800 -1.03(-1.22%)
Aug 04, 2006 86.50 88.38 83.35 84.26 1,248,900 -0.10(-0.12%)
Aug 03, 2006 82.00 85.15 81.55 84.36 815,200 +1.53(+1.85%)
Aug 02, 2006 79.00 83.35 78.70 82.83 1,140,700 +5.22(+6.73%)
Aug 01, 2006 77.51 80.12 77.50 77.61 2,322,500 -2.91(-3.61%)
Jul 31, 2006 81.44 81.44 79.22 80.52 767,800 -0.93(-1.14%)
Jul 28, 2006 80.82 81.64 80.47 81.45 796,500 +1.45(+1.81%)
Jul 27, 2006 81.37 82.58 79.24 80.00 1,085,500 -0.95(-1.17%)
Jul 26, 2006 82.53 82.54 79.74 80.95 1,696,900 -1.58(-1.91%)
Jul 25, 2006 81.00 84.25 80.15 82.53 1,129,500 +1.40(+1.73%)
Jul 24, 2006 76.47 81.52 77.31 81.13 1,171,700 +4.67(+6.11%)
Jul 21, 2006 78.48 78.59 75.80 76.46 830,100 -2.01(-2.56%)
Jul 20, 2006 82.00 83.29 78.47 78.47 627,900 -4.37(-5.28%)
Jul 19, 2006 80.16 83.24 79.35 82.84 1,542,400 +5.50(+7.11%)
Jul 18, 2006 77.45 77.65 74.05 77.34 1,306,700 +0.21(+0.27%)
Jul 17, 2006 78.60 79.58 77.09 77.13 498,600 -1.84(-2.33%)
Jul 14, 2006 80.31 80.32 78.31 78.97 664,500 -1.34(-1.67%)
Jul 13, 2006 82.15 82.60 80.03 80.31 1,024,700 -2.44(-2.95%)
Jul 12, 2006 84.25 84.76 82.27 82.75 1,172,100 -1.50(-1.78%)
Jul 11, 2006 86.31 86.31 83.01 84.25 1,341,300 -2.05(-2.38%)
Jul 10, 2006 87.85 88.73 85.97 86.30 537,800 -1.32(-1.51%)
Jul 07, 2006 89.35 89.40 87.39 87.62 710,200 -1.83(-2.05%)
Jul 06, 2006 89.17 90.42 89.17 89.45 454,300 +0.26(+0.29%)
Jul 05, 2006 90.00 90.00 88.78 89.19 675,000 -1.70(-1.87%)
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.