Stock Quote

Martin Marietta Materials (NY: MLM )

343.10 USD -5.55 (-1.59%)
Streaming Delayed Price Updated: 12:17 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2013 97.59 97.68 96.77 96.99 466,495 +2.72(+2.89%)
Dec 31, 2012 93.24 94.88 93.01 94.27 293,695 +0.93(+1.00%)
Dec 28, 2012 94.00 94.43 93.00 93.34 381,600 -1.38(-1.46%)
Dec 27, 2012 95.20 95.39 92.88 94.72 288,667 -0.50(-0.53%)
Dec 26, 2012 95.74 95.74 95.00 95.22 180,013 -0.18(-0.19%)
Dec 24, 2012 95.17 95.53 94.53 95.40 84,886 +0.39(+0.41%)
Dec 21, 2012 94.37 95.29 94.35 95.01 388,200 -0.58(-0.61%)
Dec 20, 2012 95.28 95.93 94.93 95.59 562,268 +0.43(+0.45%)
Dec 19, 2012 95.70 95.70 94.51 95.16 574,574 -0.03(-0.03%)
Dec 18, 2012 95.27 95.67 94.85 95.19 295,946 -0.13(-0.14%)
Dec 17, 2012 93.16 95.44 91.43 95.32 471,227 +2.17(+2.33%)
Dec 14, 2012 92.43 93.24 92.19 93.15 396,914 +0.42(+0.45%)
Dec 13, 2012 92.48 93.38 92.27 92.73 326,039 +0.23(+0.25%)
Dec 12, 2012 92.88 93.51 92.08 92.50 369,415 +0.11(+0.12%)
Dec 11, 2012 91.73 94.05 91.73 92.39 569,237 +0.86(+0.94%)
Dec 10, 2012 90.46 91.86 90.46 91.53 270,406 +0.63(+0.69%)
Dec 07, 2012 90.83 91.27 89.93 90.90 277,250 +0.41(+0.45%)
Dec 06, 2012 89.77 90.90 89.58 90.49 221,788 +0.19(+0.21%)
Dec 05, 2012 90.93 91.24 89.16 90.30 425,328 -0.64(-0.70%)
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.