Stock Quote

Martin Marietta Materials (NY: MLM )

343.24 USD -5.41 (-1.55%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 236.00 238.52 225.02 228.17 888,299 -7.67(-3.25%)
Jan 30, 2018 235.43 238.12 234.85 235.84 503,361 -1.07(-0.45%)
Jan 29, 2018 239.76 239.76 235.09 236.91 515,841 -3.05(-1.27%)
Jan 26, 2018 239.17 241.33 235.93 239.96 591,171 +1.82(+0.76%)
Jan 25, 2018 233.25 239.23 231.41 238.14 653,480 +5.88(+2.53%)
Jan 24, 2018 231.22 234.55 228.89 232.26 549,706 +0.84(+0.36%)
Jan 23, 2018 227.22 231.88 224.75 231.42 523,658 +4.71(+2.08%)
Jan 22, 2018 227.38 227.84 222.51 226.71 481,121 -0.27(-0.12%)
Jan 19, 2018 228.50 229.91 225.98 226.98 493,456 +0.34(+0.15%)
Jan 18, 2018 226.53 228.77 226.22 226.64 535,616 -0.40(-0.18%)
Jan 17, 2018 228.76 228.76 225.35 227.04 523,987 +0.85(+0.38%)
Jan 16, 2018 233.07 233.07 225.59 226.19 705,291 -4.57(-1.98%)
Jan 12, 2018 230.76 230.76 230.76 0 +1.12(+0.49%)
Jan 11, 2018 228.00 230.40 227.10 229.64 385,427 +3.01(+1.33%)
Jan 10, 2018 227.64 226.63 631,378 -1.38(-0.61%)
Jan 09, 2018 230.00 232.16 227.87 228.01 656,940 -2.24(-0.97%)
Jan 08, 2018 226.94 230.25 225.75 230.25 574,468 +2.92(+1.28%)
Jan 05, 2018 228.20 228.78 225.05 227.33 558,342 -0.67(-0.29%)
Jan 04, 2018 230.00 230.67 226.19 228.00 797,615 +0.50(+0.22%)
Jan 03, 2018 226.03 230.49 225.53 227.50 781,367 +2.50(+1.11%)
Jan 02, 2018 222.62 226.54 221.09 225.00 994,837 +3.96(+1.79%)
Dec 29, 2017 221.04 221.04 221.04 0 +3.58(+1.65%)
Dec 28, 2017 218.58 218.60 215.50 217.46 573,980 -0.74(-0.34%)
Dec 27, 2017 218.22 219.74 215.88 218.20 643,495 +0.63(+0.29%)
Dec 26, 2017 211.08 218.31 210.85 217.57 626,510 +6.47(+3.06%)
Dec 22, 2017 210.36 212.32 208.45 211.10 297,857 +0.61(+0.29%)
Dec 21, 2017 206.26 212.44 205.18 210.49 726,993 +5.85(+2.86%)
Dec 20, 2017 204.89 205.54 202.25 204.64 510,321 +0.97(+0.48%)
Dec 19, 2017 208.11 208.74 203.09 203.67 639,767 -3.96(-1.91%)
Dec 18, 2017 206.01 209.07 203.90 207.63 584,402 +3.19(+1.56%)
Dec 15, 2017 204.29 205.93 203.47 204.44 813,342 +2.24(+1.11%)
Dec 14, 2017 208.50 209.21 200.80 202.20 771,195 -5.81(-2.79%)
Dec 13, 2017 207.27 209.32 206.14 208.01 441,904 +0.76(+0.37%)
Dec 12, 2017 207.25 210.24 206.51 207.25 707,971 -1.43(-0.69%)
Dec 11, 2017 214.06 215.09 207.38 208.68 604,902 -5.42(-2.53%)
Dec 08, 2017 209.92 215.47 208.86 214.10 868,036 +5.55(+2.66%)
Dec 07, 2017 201.51 211.70 201.08 208.55 664,470 +7.04(+3.49%)
Dec 06, 2017 205.55 206.15 201.01 201.51 589,107 -4.39(-2.13%)
Dec 05, 2017 209.18 209.98 204.08 205.90 416,948 -2.54(-1.22%)
Dec 04, 2017 204.97 211.32 204.51 208.44 648,808 +5.79(+2.86%)
Dec 01, 2017 208.81 208.81 201.15 202.65 533,171 -5.74(-2.75%)
Nov 30, 2017 208.19 209.02 204.78 208.39 542,606 -0.12(-0.06%)
Nov 29, 2017 204.52 208.93 202.75 208.51 511,593 +4.16(+2.04%)
Nov 28, 2017 201.76 204.66 201.03 204.35 422,858 +2.53(+1.25%)
Nov 27, 2017 206.00 206.70 200.27 201.82 621,919 -4.08(-1.98%)
Nov 24, 2017 207.44 208.05 205.79 205.90 135,009 -1.23(-0.59%)
Nov 22, 2017 208.17 208.49 206.73 207.13 632,990 -0.31(-0.15%)
Nov 21, 2017 209.51 209.66 207.35 207.44 459,044 -1.30(-0.62%)
Nov 20, 2017 207.79 211.68 207.60 208.74 325,567 +1.02(+0.49%)
Nov 17, 2017 208.44 210.39 207.29 207.72 361,594 -1.66(-0.79%)
Nov 16, 2017 206.68 210.93 205.90 209.38 483,732 +3.20(+1.55%)
Nov 15, 2017 211.60 211.60 205.79 206.18 641,414 -5.98(-2.82%)
Nov 14, 2017 212.32 213.09 211.15 212.16 448,432 -0.31(-0.15%)
Nov 13, 2017 211.68 213.09 211.05 212.47 353,254 -0.78(-0.37%)
Nov 10, 2017 212.46 213.66 211.07 213.25 262,834 +0.30(+0.14%)
Nov 09, 2017 212.68 214.00 209.58 212.95 474,661 -0.25(-0.12%)
Nov 08, 2017 210.10 213.53 208.61 213.20 468,637 +3.16(+1.50%)
Nov 07, 2017 211.88 213.42 207.80 210.04 539,639 -2.53(-1.19%)
Nov 06, 2017 211.13 216.30 211.13 212.57 452,000 +0.76(+0.36%)
Nov 03, 2017 207.58 213.28 207.23 211.81 589,659 +2.85(+1.36%)
Nov 02, 2017 211.45 221.16 206.22 208.96 1,756,190 -8.34(-3.84%)
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.