Stock Quote

Martin Marietta Materials (NY: MLM )

348.77 USD +5.28 (+1.54%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 232.72 238.63 231.81 235.36 655,120 +4.30(+1.86%)
Sep 29, 2020 231.13 232.26 227.24 231.06 465,961 -0.82(-0.35%)
Sep 28, 2020 229.29 234.29 228.58 231.88 528,858 +5.81(+2.57%)
Sep 25, 2020 218.65 226.89 217.99 226.07 477,700 +5.15(+2.33%)
Sep 24, 2020 218.20 223.96 216.66 220.92 631,572 +0.92(+0.42%)
Sep 23, 2020 221.65 225.43 218.96 220.00 861,875 -1.47(-0.66%)
Sep 22, 2020 219.25 221.88 217.23 221.47 442,975 +3.16(+1.45%)
Sep 21, 2020 219.06 220.34 215.74 218.31 1,296,742 -6.91(-3.07%)
Sep 18, 2020 227.45 229.74 224.10 225.22 765,800 -1.76(-0.78%)
Sep 17, 2020 222.21 228.10 220.24 226.98 657,105 +2.03(+0.90%)
Sep 16, 2020 219.74 227.92 217.17 224.95 713,453 +6.85(+3.14%)
Sep 15, 2020 218.22 222.76 217.54 218.10 460,478 +1.62(+0.75%)
Sep 14, 2020 210.54 217.58 210.15 216.48 545,790 +6.56(+3.12%)
Sep 11, 2020 207.97 216.33 206.18 209.92 558,500 +2.59(+1.25%)
Sep 10, 2020 203.55 209.27 202.22 207.33 453,827 +3.88(+1.91%)
Sep 09, 2020 205.28 206.67 201.04 203.45 641,694 -3.48(-1.68%)
Sep 08, 2020 211.65 212.17 205.13 206.93 842,993 -8.18(-3.80%)
Sep 04, 2020 213.65 216.98 212.00 215.11 985,000 +4.07(+1.93%)
Sep 03, 2020 212.69 215.96 208.48 211.04 717,877 -1.53(-0.72%)
Sep 02, 2020 206.50 214.24 205.05 212.57 563,223 +4.71(+2.27%)
Sep 01, 2020 203.03 207.89 201.29 207.86 529,402 +4.99(+2.46%)
Aug 31, 2020 207.05 207.05 202.64 202.87 612,021 -4.45(-2.15%)
Aug 28, 2020 209.73 209.73 204.57 207.32 579,300 -1.76(-0.84%)
Aug 27, 2020 209.36 212.55 208.48 209.08 434,168 +0.61(+0.29%)
Aug 26, 2020 210.37 210.37 205.72 208.47 468,331 -2.83(-1.34%)
Aug 25, 2020 212.14 213.19 208.28 211.30 321,956 -0.74(-0.35%)
Aug 24, 2020 211.85 214.19 210.43 212.04 521,927 +2.38(+1.14%)
Aug 21, 2020 208.72 211.32 207.95 209.66 377,400 +0.47(+0.22%)
Aug 20, 2020 210.00 211.02 208.07 209.19 385,346 -3.00(-1.41%)
Aug 19, 2020 215.72 216.40 211.55 212.19 425,276 -2.70(-1.26%)
Aug 18, 2020 217.60 218.12 213.81 214.89 408,798 -1.53(-0.71%)
Aug 17, 2020 220.87 221.13 216.16 216.42 673,346 -2.91(-1.33%)
Aug 14, 2020 218.71 221.55 217.21 219.33 365,900 -0.30(-0.14%)
Aug 13, 2020 219.44 222.32 218.03 219.63 411,800 -1.49(-0.67%)
Aug 12, 2020 226.45 226.91 220.07 221.12 607,604 -4.43(-1.96%)
Aug 11, 2020 226.22 230.43 224.74 225.55 527,502 +2.14(+0.96%)
Aug 10, 2020 221.81 224.48 220.06 223.41 380,700 +3.41(+1.55%)
Aug 07, 2020 213.38 220.52 212.74 220.00 387,200 +6.92(+3.25%)
Aug 06, 2020 212.13 217.36 212.13 213.08 502,192 -3.77(-1.74%)
Aug 05, 2020 213.82 219.95 212.80 216.85 605,396 +4.57(+2.15%)
Aug 04, 2020 208.37 212.73 207.33 212.28 456,909 +4.20(+2.02%)
Aug 03, 2020 208.94 209.32 204.30 208.08 546,290 +0.90(+0.43%)
Jul 31, 2020 208.43 209.15 201.71 207.18 514,600 -2.02(-0.97%)
Jul 30, 2020 212.79 213.46 207.68 209.20 634,644 -4.93(-2.30%)
Jul 29, 2020 214.03 215.79 209.59 214.13 790,604 +1.73(+0.81%)
Jul 28, 2020 225.88 230.00 211.27 212.40 1,379,545 -15.60(-6.84%)
Jul 27, 2020 222.68 228.37 221.98 228.00 802,012 +4.35(+1.95%)
Jul 24, 2020 223.99 225.35 219.89 223.65 541,200 +0.22(+0.10%)
Jul 23, 2020 223.74 227.39 222.28 223.43 501,526 -0.90(-0.40%)
Jul 22, 2020 225.64 228.09 223.68 224.33 693,885 -1.36(-0.60%)
Jul 21, 2020 221.92 227.18 221.92 225.69 427,683 +4.25(+1.92%)
Jul 20, 2020 222.51 223.31 219.31 221.44 419,258 -2.11(-0.94%)
Jul 17, 2020 225.30 226.37 222.41 223.55 397,800 +0.46(+0.21%)
Jul 16, 2020 221.10 223.95 219.47 223.09 366,925 +1.05(+0.47%)
Jul 15, 2020 218.97 223.66 218.66 222.04 578,689 +7.27(+3.39%)
Jul 14, 2020 210.61 215.08 208.30 214.77 387,425 +4.36(+2.07%)
Jul 13, 2020 212.06 216.64 209.97 210.41 551,555 +0.26(+0.12%)
Jul 10, 2020 207.08 211.19 205.93 210.15 370,000 +3.44(+1.66%)
Jul 09, 2020 208.53 209.75 202.51 206.71 473,722 -2.18(-1.04%)
Jul 08, 2020 211.97 212.73 206.61 208.89 572,043 -3.68(-1.73%)
Jul 07, 2020 213.87 214.89 211.25 212.57 466,734 -3.77(-1.74%)
Jul 06, 2020 216.68 218.68 213.49 216.34 691,533 +2.85(+1.33%)
Jul 02, 2020 213.74 217.40 209.47 213.49 803,700 +4.52(+2.16%)
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.