Stock Quote

Martin Marietta Materials (NY: MLM )

344.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 343.87 346.01 341.09 344.70 299,493 +2.47(+0.72%)
Jun 21, 2021 339.03 343.92 338.33 342.23 249,635 +6.91(+2.06%)
Jun 18, 2021 331.33 338.22 329.69 335.32 569,865 -1.20(-0.36%)
Jun 17, 2021 343.46 344.95 331.00 336.52 496,179 -6.47(-1.89%)
Jun 16, 2021 345.42 346.26 340.91 342.99 288,254 -3.28(-0.95%)
Jun 15, 2021 347.51 349.07 343.78 346.27 426,154 -1.04(-0.30%)
Jun 14, 2021 352.34 353.04 345.01 347.31 252,854 -5.37(-1.52%)
Jun 11, 2021 352.87 354.97 350.65 352.68 237,129 +2.63(+0.75%)
Jun 10, 2021 361.18 361.71 349.88 350.05 323,800 -9.05(-2.52%)
Jun 09, 2021 360.72 362.52 357.35 359.10 315,305 -2.81(-0.78%)
Jun 08, 2021 353.58 362.77 352.71 361.91 419,562 +8.14(+2.30%)
Jun 07, 2021 355.00 357.94 351.89 353.77 384,400 +2.00(+0.57%)
Jun 04, 2021 360.48 361.14 348.00 351.77 607,834 -7.79(-2.17%)
Jun 03, 2021 355.54 361.83 353.48 359.56 501,411 +2.68(+0.75%)
Jun 02, 2021 364.54 364.68 355.94 356.88 511,873 -6.81(-1.87%)
Jun 01, 2021 367.93 369.00 362.74 363.69 436,136 +0.04(+0.01%)
May 28, 2021 370.46 372.34 363.07 363.65 483,838 -7.14(-1.93%)
May 27, 2021 374.99 376.19 370.15 370.79 757,963 +2.63(+0.71%)
May 26, 2021 362.95 369.72 362.54 368.16 508,527 +5.89(+1.63%)
May 25, 2021 368.38 370.91 362.07 362.27 318,088 -4.19(-1.14%)
May 24, 2021 366.94 368.74 361.35 366.46 380,520 +3.92(+1.08%)
May 21, 2021 364.56 370.56 361.81 362.54 264,242 +0.58(+0.16%)
May 20, 2021 363.76 366.32 357.90 361.96 374,013 -1.78(-0.49%)
May 19, 2021 362.89 365.70 358.24 363.74 318,660 -8.81(-2.36%)
May 18, 2021 377.03 379.60 372.35 372.55 446,927 -3.50(-0.93%)
May 17, 2021 376.50 378.60 372.16 376.05 510,020 -1.92(-0.51%)
May 14, 2021 377.21 381.24 375.36 377.97 182,570 +3.50(+0.93%)
May 13, 2021 367.83 376.06 367.58 374.47 284,486 +6.50(+1.77%)
May 12, 2021 377.19 378.28 366.88 367.97 287,705 -9.17(-2.43%)
May 11, 2021 368.55 377.26 367.66 377.14 295,306 +1.75(+0.47%)
May 10, 2021 381.52 383.71 374.83 375.39 300,782 -2.89(-0.76%)
May 07, 2021 371.98 378.73 369.86 378.28 245,417 +5.72(+1.54%)
May 06, 2021 374.74 375.04 368.95 372.56 355,222 -1.87(-0.50%)
May 05, 2021 376.13 376.70 370.07 374.43 328,521 +1.00(+0.27%)
May 04, 2021 354.50 373.94 354.50 373.43 696,884 +18.87(+5.32%)
May 03, 2021 356.75 357.21 351.02 354.56 443,347 +1.44(+0.41%)
Apr 30, 2021 357.64 357.81 350.93 353.12 320,800 -5.95(-1.66%)
Apr 29, 2021 357.50 359.35 355.05 359.07 204,059 +3.90(+1.10%)
Apr 28, 2021 359.80 360.46 353.83 355.17 179,355 -2.43(-0.68%)
Apr 27, 2021 357.62 361.32 357.02 357.60 238,212 +0.13(+0.04%)
Apr 26, 2021 352.44 358.01 352.40 357.47 359,978 +6.65(+1.90%)
Apr 23, 2021 350.37 352.48 347.82 350.82 210,800 +2.26(+0.65%)
Apr 22, 2021 350.93 353.76 345.47 348.56 253,569 -3.37(-0.96%)
Apr 21, 2021 343.53 353.00 341.50 351.93 435,808 +7.32(+2.12%)
Apr 20, 2021 349.69 351.62 342.20 344.61 302,905 -6.01(-1.71%)
Apr 19, 2021 350.19 352.04 348.09 350.62 319,174 -0.95(-0.27%)
Apr 16, 2021 350.90 353.09 349.55 351.57 408,300 +3.63(+1.04%)
Apr 15, 2021 348.91 348.91 344.33 347.94 355,581 +0.73(+0.21%)
Apr 14, 2021 341.94 350.21 341.43 347.21 489,732 +3.72(+1.08%)
Apr 13, 2021 346.29 346.83 341.16 343.49 471,327 -5.16(-1.48%)
Apr 12, 2021 347.51 349.43 343.81 348.65 329,819 +2.61(+0.75%)
Apr 09, 2021 342.50 346.99 341.07 346.04 337,700 +4.36(+1.28%)
Apr 08, 2021 336.24 342.25 331.77 341.68 357,630 +4.49(+1.33%)
Apr 07, 2021 344.25 344.90 335.57 337.19 444,739 -6.87(-2.00%)
Apr 06, 2021 343.75 345.19 340.27 344.06 366,780 +0.05(+0.01%)
Apr 05, 2021 338.42 345.58 338.15 344.01 454,285 +10.13(+3.03%)
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.