Stock Quote

Martin Marietta Materials (NY: MLM )

329.72 USD UNCHANGED
Streaming Delayed Price Updated: 8:35 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 109.50 125.30 107.95 123.28 2,280,750 +11.71(+10.50%)
Jan 30, 2008 114.70 116.40 111.32 111.57 857,300 -3.23(-2.81%)
Jan 29, 2008 113.14 117.42 109.52 114.80 970,000 +3.21(+2.88%)
Jan 28, 2008 109.19 111.76 107.48 111.59 674,900 +2.18(+1.99%)
Jan 25, 2008 112.28 113.90 108.92 109.41 638,700 -1.36(-1.23%)
Jan 24, 2008 110.78 116.06 108.21 110.77 1,599,400 +0.58(+0.53%)
Jan 23, 2008 105.03 110.43 101.05 110.19 1,647,606 +2.04(+1.89%)
Jan 22, 2008 100.42 108.49 99.00 108.15 1,081,692 +3.73(+3.57%)
Jan 21, 2008 104.91 107.18 102.17 104.42 0 +0.00(+0.00%)
Jan 18, 2008 104.91 107.18 102.17 104.42 682,257 +0.11(+0.11%)
Jan 17, 2008 108.75 110.31 103.97 104.31 746,700 -3.12(-2.90%)
Jan 16, 2008 108.29 109.69 105.55 107.43 1,182,169 -1.04(-0.96%)
Jan 15, 2008 109.72 110.76 106.04 108.47 1,086,000 -2.66(-2.39%)
Jan 14, 2008 114.63 114.64 109.78 111.13 1,137,100 -2.87(-2.52%)
Jan 11, 2008 112.52 115.42 109.44 114.00 598,200 +0.32(+0.28%)
Jan 10, 2008 112.95 115.75 110.50 113.68 1,485,600 +0.35(+0.31%)
Jan 09, 2008 110.00 114.08 106.77 113.33 1,623,000 +3.33(+3.03%)
Jan 08, 2008 115.00 116.00 109.57 110.00 1,239,596 -5.25(-4.56%)
Jan 07, 2008 120.33 121.07 114.58 115.25 1,089,575 -4.12(-3.45%)
Jan 04, 2008 123.04 123.29 118.68 119.37 1,258,250 -5.09(-4.09%)
Jan 03, 2008 127.56 127.56 124.10 124.46 590,084 -2.68(-2.11%)
Jan 02, 2008 132.54 132.54 125.83 127.14 657,638 -5.46(-4.12%)
Jan 01, 2008 132.72 134.33 132.26 132.60 0 +0.00(+0.00%)
Dec 31, 2007 132.72 134.33 132.26 132.60 358,811 -0.52(-0.39%)
Dec 28, 2007 131.86 134.68 131.33 133.12 240,600 +1.26(+0.96%)
Dec 27, 2007 134.08 134.49 131.24 131.86 274,600 -3.26(-2.41%)
Dec 26, 2007 134.78 135.83 133.43 135.12 254,300 -0.18(-0.13%)
Dec 24, 2007 132.56 136.57 132.56 135.30 214,400 +2.67(+2.01%)
Dec 21, 2007 133.08 134.78 131.57 132.63 370,800 +0.96(+0.73%)
Dec 20, 2007 130.91 132.15 129.45 131.67 366,100 +1.36(+1.04%)
Dec 19, 2007 131.39 132.70 129.26 130.31 366,200 -1.91(-1.44%)
Dec 18, 2007 129.62 133.22 128.37 132.22 668,600 +3.63(+2.82%)
Dec 17, 2007 129.54 130.30 128.29 128.59 451,600 -1.55(-1.19%)
Dec 14, 2007 132.99 132.99 130.00 130.14 368,900 -3.93(-2.93%)
Dec 13, 2007 133.72 134.30 131.46 134.07 368,625 -0.53(-0.39%)
Dec 12, 2007 137.70 138.00 133.03 134.60 307,200 +0.77(+0.58%)
Dec 11, 2007 139.82 142.71 132.86 133.83 746,300 -5.37(-3.86%)
Dec 10, 2007 133.42 140.00 132.61 139.20 659,900 +5.45(+4.07%)
Dec 07, 2007 134.77 135.86 133.02 133.75 406,200 -1.67(-1.23%)
Dec 06, 2007 132.66 135.92 132.06 135.42 512,300 +3.21(+2.43%)
Dec 05, 2007 131.96 134.14 131.83 132.21 281,524 +1.64(+1.26%)
Dec 04, 2007 133.12 134.78 130.23 130.57 859,100 -3.44(-2.57%)
Dec 03, 2007 134.71 135.67 133.46 134.01 999,640 -0.54(-0.40%)
Nov 30, 2007 132.30 138.60 131.00 134.55 2,233,579 +4.69(+3.61%)
Nov 29, 2007 129.02 131.21 127.09 129.86 2,730,000 +0.08(+0.06%)
Nov 28, 2007 121.58 130.50 121.26 129.78 1,344,860 +8.88(+7.34%)
Nov 27, 2007 122.48 123.87 118.88 120.90 1,101,304 -1.26(-1.03%)
Nov 26, 2007 121.62 125.99 121.01 122.16 1,029,570 +0.25(+0.21%)
Nov 23, 2007 120.69 123.97 119.29 121.91 548,910 +1.71(+1.42%)
Nov 21, 2007 117.60 120.85 115.70 120.20 1,251,001 +1.56(+1.31%)
Nov 20, 2007 116.27 119.58 116.00 118.64 819,700 +2.19(+1.88%)
Nov 19, 2007 120.77 120.77 114.40 116.45 1,061,907 -4.33(-3.59%)
Nov 16, 2007 120.35 123.70 118.09 120.78 1,017,400 +0.78(+0.65%)
Nov 15, 2007 121.94 123.59 119.36 120.00 476,700 -2.80(-2.28%)
Nov 14, 2007 123.79 126.28 122.43 122.80 360,400 -0.09(-0.07%)
Nov 13, 2007 119.73 123.20 119.73 122.89 463,800 +4.14(+3.49%)
Nov 12, 2007 120.50 123.76 118.53 118.75 687,500 -2.27(-1.88%)
Nov 09, 2007 121.67 122.78 119.99 121.02 613,200 -2.30(-1.87%)
Nov 08, 2007 121.61 123.35 119.73 123.32 767,240 +2.76(+2.29%)
Nov 07, 2007 123.68 124.85 120.16 120.56 636,100 -5.36(-4.26%)
Nov 06, 2007 121.83 126.31 121.16 125.92 635,305 +4.42(+3.64%)
Nov 05, 2007 123.70 123.93 119.98 121.50 832,500 -2.91(-2.34%)
Nov 02, 2007 125.17 125.17 120.30 124.41 651,800 +0.30(+0.24%)
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.