Stock Quote

Martin Marietta Materials (NY: MLM )

329.79 USD +0.07 (+0.02%)
Official Closing Price Updated: 7:35 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 109.19 109.94 106.73 107.74 622,884 -2.28(-2.07%)
Jan 29, 2015 107.34 110.80 105.32 110.02 928,958 +2.47(+2.30%)
Jan 28, 2015 111.79 112.21 107.40 107.55 600,733 -4.02(-3.60%)
Jan 27, 2015 110.95 112.22 109.16 111.57 505,525 -0.86(-0.76%)
Jan 26, 2015 110.14 112.60 108.24 112.43 584,640 +2.60(+2.37%)
Jan 23, 2015 110.64 111.25 108.88 109.83 375,008 -1.13(-1.02%)
Jan 22, 2015 110.60 111.36 108.87 110.96 903,051 +0.61(+0.55%)
Jan 21, 2015 108.04 110.91 108.04 110.35 644,172 +1.82(+1.68%)
Jan 20, 2015 108.73 109.02 107.18 108.53 520,279 +0.59(+0.55%)
Jan 16, 2015 104.62 108.06 104.62 107.94 675,537 +3.36(+3.21%)
Jan 15, 2015 106.66 107.78 104.53 104.58 577,879 -2.08(-1.95%)
Jan 14, 2015 107.00 107.50 105.36 106.66 789,235 -2.09(-1.92%)
Jan 13, 2015 111.24 112.25 107.12 108.75 655,369 -1.34(-1.22%)
Jan 12, 2015 110.26 110.40 107.40 110.09 533,735 +0.31(+0.28%)
Jan 09, 2015 112.07 112.53 109.24 109.78 709,635 -2.13(-1.90%)
Jan 08, 2015 108.87 112.35 108.69 111.91 755,221 +4.14(+3.84%)
Jan 07, 2015 105.99 108.78 105.30 107.77 743,422 +2.46(+2.34%)
Jan 06, 2015 106.34 107.94 104.15 105.31 799,928 -1.02(-0.96%)
Jan 05, 2015 109.91 110.28 105.77 106.33 671,629 -4.52(-4.08%)
Jan 02, 2015 111.63 112.67 109.63 110.85 478,556 +0.53(+0.48%)
Dec 31, 2014 111.55 110.32 110.32 110.32 389,400 -0.58(-0.52%)
Dec 30, 2014 111.68 111.95 110.00 110.90 522,329 -1.05(-0.94%)
Dec 29, 2014 111.43 112.39 110.87 111.95 452,755 +0.46(+0.41%)
Dec 26, 2014 111.97 113.18 111.43 111.49 341,659 -0.20(-0.18%)
Dec 24, 2014 112.25 111.69 111.69 111.69 446,900 -0.10(-0.09%)
Dec 23, 2014 114.45 114.46 111.47 111.79 780,075 -2.22(-1.95%)
Dec 22, 2014 119.74 119.74 113.60 114.01 1,279,465 -5.25(-4.40%)
Dec 19, 2014 116.22 119.52 115.18 119.26 1,601,598 +3.86(+3.34%)
Dec 18, 2014 111.73 115.44 111.73 115.40 938,020 +4.14(+3.72%)
Dec 17, 2014 107.13 111.35 106.42 111.26 936,115 +4.66(+4.37%)
Dec 16, 2014 103.67 108.20 103.09 106.60 1,302,565 +1.79(+1.71%)
Dec 15, 2014 107.93 109.12 104.75 104.81 797,121 -2.60(-2.42%)
Dec 12, 2014 110.73 111.64 107.41 107.41 848,713 -4.04(-3.62%)
Dec 11, 2014 112.08 113.74 111.00 111.45 1,147,411 -0.08(-0.07%)
Dec 10, 2014 114.37 114.54 110.26 111.53 1,042,488 -3.23(-2.81%)
Dec 09, 2014 113.41 114.79 112.53 114.76 701,276 +0.98(+0.86%)
Dec 08, 2014 117.38 117.77 113.06 113.78 983,710 -4.20(-3.56%)
Dec 05, 2014 119.25 120.10 117.57 117.98 503,686 -1.62(-1.35%)
Dec 04, 2014 119.83 121.00 119.21 119.60 434,398 -0.34(-0.28%)
Dec 03, 2014 118.21 121.95 118.21 119.94 915,538 +1.34(+1.13%)
Dec 02, 2014 114.76 118.66 114.55 118.60 1,031,220 +2.93(+2.53%)
Dec 01, 2014 119.55 119.71 115.36 115.67 1,164,664 -4.37(-3.64%)
Nov 28, 2014 125.24 125.24 119.95 120.04 613,384 -5.48(-4.37%)
Nov 26, 2014 127.37 125.52 125.52 125.52 840,100 -1.83(-1.44%)
Nov 25, 2014 130.56 131.71 127.18 127.35 916,565 -2.92(-2.24%)
Nov 24, 2014 130.85 130.85 129.91 130.27 470,701 +0.05(+0.04%)
Nov 21, 2014 130.43 131.39 129.74 130.22 741,873 +1.58(+1.23%)
Nov 20, 2014 127.45 129.58 126.86 128.64 457,514 +0.45(+0.35%)
Nov 19, 2014 127.83 128.48 126.32 128.19 558,460 +0.69(+0.54%)
Nov 18, 2014 126.00 127.57 125.78 127.50 606,735 +1.72(+1.37%)
Nov 17, 2014 126.18 126.68 124.98 125.78 468,287 -0.69(-0.55%)
Nov 14, 2014 124.24 126.63 124.24 126.47 388,862 +1.84(+1.48%)
Nov 13, 2014 126.23 126.99 124.06 124.63 554,470 -1.69(-1.34%)
Nov 12, 2014 125.26 127.11 124.79 126.32 578,598 +0.75(+0.60%)
Nov 11, 2014 124.65 126.34 124.61 125.57 577,445 +0.73(+0.58%)
Nov 10, 2014 123.45 124.98 123.45 124.84 527,592 +1.03(+0.83%)
Nov 07, 2014 122.98 124.33 122.74 123.81 634,653 +1.00(+0.81%)
Nov 06, 2014 120.91 122.86 120.63 122.81 857,657 +2.33(+1.93%)
Nov 05, 2014 118.27 120.60 116.99 120.48 1,195,077 +3.36(+2.87%)
Nov 04, 2014 117.26 117.50 115.36 117.12 1,173,602 -0.37(-0.31%)
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.