Stock Quote

Martin Marietta Materials (NY: MLM )

291.50 USD -1.59 (-0.54%)
Streaming Delayed Price Updated: 7:23 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 309.94 310.00 292.93 293.09 671,609 -14.91(-4.84%)
Jan 25, 2021 309.00 310.08 303.49 308.00 926,770 -1.60(-0.52%)
Jan 22, 2021 307.59 311.92 305.61 309.60 643,400 -0.40(-0.13%)
Jan 21, 2021 308.39 314.68 307.08 310.00 601,770 +0.00(+0.00%)
Jan 20, 2021 307.41 311.03 306.52 310.00 615,875 +3.00(+0.98%)
Jan 19, 2021 305.00 309.48 302.58 307.00 617,747 +3.42(+1.13%)
Jan 15, 2021 300.83 304.43 296.44 303.58 531,900 +0.75(+0.25%)
Jan 14, 2021 307.09 308.36 301.18 302.83 669,632 -2.20(-0.72%)
Jan 13, 2021 312.14 313.81 303.00 305.03 596,976 -9.78(-3.11%)
Jan 12, 2021 310.06 319.01 308.26 314.81 442,860 +4.75(+1.53%)
Jan 11, 2021 305.74 311.46 303.79 310.06 369,654 -0.37(-0.12%)
Jan 08, 2021 307.21 311.45 304.85 310.43 497,800 +2.61(+0.85%)
Jan 07, 2021 309.46 309.87 302.06 307.82 754,291 +5.16(+1.70%)
Jan 06, 2021 300.00 307.40 297.03 302.66 2,489,113 +21.79(+7.76%)
Jan 05, 2021 277.54 283.39 274.64 280.87 730,682 +3.07(+1.11%)
Jan 04, 2021 284.00 288.85 276.33 277.80 703,568 -6.17(-2.17%)
Dec 31, 2020 283.97 283.97 283.97 334,741 +3.03(+1.08%)
Dec 30, 2020 276.03 282.40 275.50 280.94 334,741 +6.86(+2.50%)
Dec 29, 2020 279.50 281.18 273.21 274.08 359,404 -4.61(-1.65%)
Dec 28, 2020 276.34 281.97 274.25 278.69 286,769 +3.64(+1.32%)
Dec 24, 2020 274.94 275.75 271.07 275.05 79,400 +1.26(+0.46%)
Dec 23, 2020 273.11 275.61 270.76 273.79 285,167 +0.49(+0.18%)
Dec 22, 2020 277.39 278.77 272.98 273.30 578,669 -2.37(-0.86%)
Dec 21, 2020 270.72 278.85 269.08 275.67 453,475 -0.68(-0.25%)
Dec 18, 2020 267.60 277.38 267.06 276.35 1,249,500 +10.62(+4.00%)
Dec 17, 2020 263.86 266.36 262.45 265.73 452,203 +3.50(+1.33%)
Dec 16, 2020 266.67 267.32 261.64 262.23 493,137 -4.33(-1.62%)
Dec 15, 2020 262.11 266.85 259.26 266.56 599,190 +6.86(+2.64%)
Dec 14, 2020 270.16 270.42 258.18 259.70 575,421 -7.50(-2.81%)
Dec 11, 2020 266.71 268.92 264.18 267.20 434,500 +0.46(+0.17%)
Dec 10, 2020 274.67 274.67 264.58 266.74 728,630 -10.44(-3.77%)
Dec 09, 2020 281.00 281.61 274.55 277.18 589,997 -5.65(-2.00%)
Dec 08, 2020 282.27 287.51 280.41 282.83 405,461 -2.11(-0.74%)
Dec 07, 2020 283.01 286.42 281.08 284.94 377,946 +0.00(+0.00%)
Dec 04, 2020 282.00 287.15 281.38 284.94 439,000 +3.79(+1.35%)
Dec 03, 2020 271.94 282.84 268.08 281.15 545,888 +7.69(+2.81%)
Dec 02, 2020 273.46 275.46 270.01 273.46 374,848 -2.01(-0.73%)
Dec 01, 2020 270.46 278.90 268.17 275.47 723,143 +9.84(+3.70%)
Nov 30, 2020 269.28 269.28 261.82 265.63 500,206 -5.38(-1.99%)
Nov 27, 2020 272.45 272.92 268.17 271.01 157,900 -1.67(-0.61%)
Nov 25, 2020 272.56 274.09 265.25 272.68 259,400 -2.24(-0.81%)
Nov 24, 2020 270.15 277.56 267.33 274.92 585,847 +8.03(+3.01%)
Nov 23, 2020 269.00 271.18 265.98 266.89 320,654 +1.29(+0.49%)
Nov 20, 2020 266.56 266.81 259.11 265.60 412,200 -3.95(-1.47%)
Nov 19, 2020 268.05 274.23 266.41 269.55 282,477 +0.19(+0.07%)
Nov 18, 2020 270.74 274.63 268.11 269.36 305,083 +0.03(+0.01%)
Nov 17, 2020 268.81 270.67 265.97 269.33 294,021 -1.88(-0.69%)
Nov 16, 2020 270.82 274.71 266.67 271.21 472,752 +7.07(+2.68%)
Nov 13, 2020 262.46 269.99 260.59 264.14 446,800 +3.57(+1.37%)
Nov 12, 2020 263.88 263.99 258.83 260.57 485,614 -5.42(-2.04%)
Nov 11, 2020 266.69 266.69 258.32 265.99 464,560 -0.03(-0.01%)
Nov 10, 2020 263.45 277.42 263.25 266.02 597,676 +4.59(+1.76%)
Nov 09, 2020 275.61 275.96 257.01 261.43 646,514 +5.25(+2.05%)
Nov 06, 2020 256.92 265.70 253.35 256.18 525,900 -4.03(-1.55%)
Nov 05, 2020 256.12 266.06 255.04 260.21 941,201 +6.45(+2.54%)
Nov 04, 2020 251.32 266.39 239.70 253.76 1,817,543 -22.40(-8.11%)
Nov 03, 2020 275.50 278.00 271.61 276.16 481,997 +5.17(+1.91%)
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.