Stock Quote

Martin Marietta Materials (NY: MLM )

343.49 USD -5.16 (-1.48%)
Official Closing Price Updated: 7:58 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 182.50 183.48 178.69 179.11 1,116,676 -3.39(-1.86%)
Sep 29, 2016 184.00 184.36 179.90 182.50 996,212 -2.60(-1.40%)
Sep 28, 2016 184.34 186.00 182.62 185.10 517,832 +1.52(+0.83%)
Sep 27, 2016 183.32 183.79 180.43 183.58 656,853 +0.33(+0.18%)
Sep 26, 2016 180.79 184.81 180.79 183.25 864,734 +1.96(+1.08%)
Sep 23, 2016 181.50 182.83 180.67 181.29 831,667 -0.63(-0.35%)
Sep 22, 2016 180.06 182.48 180.06 181.92 954,329 +3.01(+1.68%)
Sep 21, 2016 176.01 178.98 174.81 178.91 726,529 +4.15(+2.37%)
Sep 20, 2016 176.23 176.23 172.49 174.76 582,288 -0.21(-0.12%)
Sep 19, 2016 175.59 176.78 174.09 174.97 487,679 +1.02(+0.59%)
Sep 16, 2016 177.15 178.21 173.54 173.95 770,380 -3.88(-2.18%)
Sep 15, 2016 177.38 178.50 174.78 177.83 808,776 +0.45(+0.25%)
Sep 14, 2016 178.47 180.03 176.28 177.38 689,142 -1.12(-0.63%)
Sep 13, 2016 178.43 179.67 177.12 178.50 650,658 -1.39(-0.77%)
Sep 12, 2016 174.82 180.35 174.09 179.89 1,013,686 +4.89(+2.79%)
Sep 09, 2016 178.61 178.70 173.51 175.00 1,192,982 -4.94(-2.75%)
Sep 08, 2016 180.91 181.76 179.33 179.94 399,577 -0.96(-0.53%)
Sep 07, 2016 180.95 183.43 180.02 180.90 620,162 -0.05(-0.03%)
Sep 06, 2016 184.72 185.29 179.70 180.95 774,638 -3.68(-1.99%)
Sep 02, 2016 184.74 184.63 184.63 184.63 641,800 +1.10(+0.60%)
Sep 01, 2016 182.62 184.42 180.63 183.53 631,403 +0.50(+0.27%)
Aug 31, 2016 187.50 187.50 181.63 183.03 1,004,839 -5.80(-3.07%)
Aug 30, 2016 189.60 190.14 187.69 188.83 482,429 -0.78(-0.41%)
Aug 29, 2016 188.69 191.16 188.69 189.61 448,432 +1.33(+0.71%)
Aug 26, 2016 191.45 192.38 187.35 188.28 596,598 -2.95(-1.54%)
Aug 25, 2016 195.69 195.77 190.80 191.23 602,223 -4.22(-2.16%)
Aug 24, 2016 194.27 195.89 193.36 195.45 338,776 +0.30(+0.15%)
Aug 23, 2016 195.72 196.73 194.42 195.15 437,211 +0.07(+0.04%)
Aug 22, 2016 191.70 195.54 189.36 195.08 576,185 +2.83(+1.47%)
Aug 19, 2016 193.61 194.52 191.03 192.25 637,963 -2.03(-1.04%)
Aug 18, 2016 194.00 195.75 192.25 194.28 377,977 +0.39(+0.20%)
Aug 17, 2016 196.80 196.85 190.50 193.89 654,179 -2.94(-1.49%)
Aug 16, 2016 199.42 199.42 196.00 196.83 364,294 -2.63(-1.32%)
Aug 15, 2016 196.47 201.10 195.88 199.46 538,828 +3.00(+1.53%)
Aug 12, 2016 198.96 199.04 195.86 196.46 510,882 -2.08(-1.05%)
Aug 11, 2016 200.47 201.10 198.15 198.54 507,014 -1.71(-0.85%)
Aug 10, 2016 200.53 201.18 199.15 200.25 258,461 +0.40(+0.20%)
Aug 09, 2016 200.35 201.38 198.15 199.85 337,773 -0.58(-0.29%)
Aug 08, 2016 198.50 201.33 197.59 200.43 419,161 +2.12(+1.07%)
Aug 05, 2016 198.94 199.27 197.20 198.31 269,724 -0.16(-0.08%)
Aug 04, 2016 199.80 199.80 197.22 198.47 371,350 -1.67(-0.83%)
Aug 03, 2016 197.98 200.99 197.98 200.14 525,984 +1.64(+0.83%)
Aug 02, 2016 193.70 199.51 192.51 198.50 886,754 +2.19(+1.12%)
Aug 01, 2016 199.43 199.43 193.61 196.31 1,127,825 -6.34(-3.13%)
Jul 29, 2016 205.36 206.24 202.15 202.65 820,921 -3.05(-1.48%)
Jul 28, 2016 201.25 206.36 200.80 205.70 624,410 +4.18(+2.07%)
Jul 27, 2016 202.10 203.72 200.58 201.52 413,528 -0.34(-0.17%)
Jul 26, 2016 198.69 201.96 197.56 201.86 465,524 +3.17(+1.60%)
Jul 25, 2016 198.23 198.82 196.66 198.69 244,069 +0.44(+0.22%)
Jul 22, 2016 195.94 198.77 195.94 198.25 399,130 +2.17(+1.11%)
Jul 21, 2016 198.52 199.27 195.18 196.08 427,954 -2.27(-1.14%)
Jul 20, 2016 198.14 200.00 196.36 198.35 349,755 +0.11(+0.06%)
Jul 19, 2016 199.37 199.46 197.33 198.24 220,904 -1.73(-0.87%)
Jul 18, 2016 197.99 200.30 197.45 199.97 496,573 +2.40(+1.21%)
Jul 15, 2016 197.84 198.32 196.40 197.57 375,211 +0.48(+0.24%)
Jul 14, 2016 197.71 199.32 195.93 197.09 410,418 +0.22(+0.11%)
Jul 13, 2016 198.98 198.98 195.94 196.87 603,312 -1.06(-0.54%)
Jul 12, 2016 197.60 199.68 196.69 197.93 495,445 +1.40(+0.71%)
Jul 11, 2016 197.50 199.87 196.45 196.53 538,094 -0.17(-0.09%)
Jul 08, 2016 197.35 198.23 196.33 196.70 625,101 +1.35(+0.69%)
Jul 07, 2016 195.03 195.61 193.25 195.35 757,568 +0.43(+0.22%)
Jul 06, 2016 186.45 195.48 186.22 194.92 923,557 +8.15(+4.36%)
Jul 05, 2016 188.57 188.92 185.70 186.77 401,564 -2.36(-1.25%)
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.