Stock Quote

Martin Marietta Materials (NY: MLM )

354.00 USD +6.43 (+1.85%)
Streaming Delayed Price Updated: 4:12 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 82.70 83.28 81.85 82.51 876,503 +0.09(+0.11%)
Jan 30, 2012 80.81 82.56 80.58 82.42 645,059 +0.80(+0.98%)
Jan 27, 2012 81.33 82.09 80.91 81.62 380,713 +0.21(+0.26%)
Jan 26, 2012 81.95 82.41 80.54 81.41 320,712 -0.26(-0.32%)
Jan 25, 2012 79.87 81.82 79.52 81.67 747,449 +1.49(+1.86%)
Jan 24, 2012 79.70 80.31 79.19 80.18 562,721 +0.16(+0.20%)
Jan 23, 2012 81.13 81.14 79.47 80.02 585,003 -0.88(-1.09%)
Jan 20, 2012 80.77 81.66 79.11 80.90 773,790 +0.25(+0.31%)
Jan 19, 2012 79.95 81.12 79.65 80.65 514,694 +0.86(+1.08%)
Jan 18, 2012 77.97 80.58 77.50 79.79 467,931 +1.63(+2.09%)
Jan 17, 2012 79.49 79.49 77.53 78.16 420,419 -0.81(-1.03%)
Jan 13, 2012 78.02 78.97 76.67 78.97 464,627 +1.15(+1.48%)
Jan 12, 2012 76.16 78.16 75.90 77.82 1,038,406 +2.18(+2.88%)
Jan 11, 2012 74.54 76.06 74.52 75.64 623,616 +0.87(+1.16%)
Jan 10, 2012 75.82 76.19 74.41 74.77 552,924 -0.09(-0.12%)
Jan 09, 2012 74.70 76.04 74.67 74.86 385,739 +0.67(+0.90%)
Jan 06, 2012 75.75 75.85 74.10 74.19 512,174 -1.70(-2.24%)
Jan 05, 2012 75.71 77.52 74.05 75.89 404,963 +0.18(+0.24%)
Jan 04, 2012 75.56 76.15 74.71 75.71 210,445 +0.30(+0.40%)
Dec 30, 2011 75.00 75.83 75.00 75.41 302,857 +0.41(+0.55%)
Dec 29, 2011 73.55 75.18 73.15 75.00 398,164 +2.12(+2.91%)
Dec 28, 2011 75.61 75.92 72.68 72.88 404,524 -3.00(-3.95%)
Dec 27, 2011 76.09 76.33 75.79 75.88 182,905 -0.11(-0.14%)
Dec 23, 2011 75.79 76.11 75.30 75.99 269,392 -0.41(-0.54%)
Dec 21, 2011 76.42 76.78 75.74 76.40 460,227 +0.48(+0.63%)
Dec 20, 2011 75.71 76.75 75.05 75.92 523,253 +2.07(+2.80%)
Dec 19, 2011 77.29 77.29 73.50 73.85 569,290 -0.59(-0.79%)
Dec 16, 2011 73.82 75.46 73.77 74.44 849,558 +0.92(+1.25%)
Dec 15, 2011 72.78 73.87 72.19 73.52 761,899 +2.09(+2.93%)
Dec 14, 2011 73.73 73.96 70.95 71.43 865,138 -3.22(-4.31%)
Dec 13, 2011 74.82 76.32 74.16 74.65 1,033,214 +0.04(+0.05%)
Dec 12, 2011 72.27 79.48 70.00 74.61 4,140,327 +1.24(+1.69%)
Dec 09, 2011 72.31 74.10 72.00 73.37 308,318 +1.17(+1.62%)
Dec 08, 2011 74.26 74.84 71.50 72.20 690,094 -3.56(-4.70%)
Dec 07, 2011 75.18 76.31 74.21 75.76 275,855 -0.08(-0.11%)
Dec 06, 2011 76.40 76.80 75.52 75.84 414,281 +0.40(+0.53%)
Dec 05, 2011 76.81 77.99 75.34 75.44 449,964 -0.20(-0.26%)
Dec 02, 2011 77.44 77.84 75.52 75.64 499,588 -1.47(-1.91%)
Dec 01, 2011 77.85 80.24 76.96 77.11 544,768 -1.15(-1.47%)
Nov 30, 2011 74.99 78.31 74.63 78.26 540,480 +5.45(+7.49%)
Nov 29, 2011 72.18 73.90 71.94 72.81 342,683 +0.27(+0.37%)
Nov 28, 2011 73.25 73.83 71.99 72.54 513,157 +0.89(+1.24%)
Nov 25, 2011 70.18 72.03 70.18 71.65 148,936 +1.17(+1.66%)
Nov 23, 2011 72.81 72.92 70.13 70.48 440,154 -2.81(-3.83%)
Nov 22, 2011 73.92 75.16 73.12 73.29 384,544 -0.91(-1.23%)
Nov 21, 2011 74.38 75.52 73.45 74.20 320,853 -1.42(-1.88%)
Nov 18, 2011 75.40 76.18 74.71 75.62 215,331 +0.51(+0.68%)
Nov 17, 2011 74.85 76.86 74.62 75.11 326,627 -0.01(-0.01%)
Nov 16, 2011 75.52 77.14 74.96 75.12 251,210 -0.89(-1.17%)
Nov 15, 2011 75.33 76.43 75.14 76.01 508,551 +0.22(+0.29%)
Nov 14, 2011 75.19 76.05 74.95 75.79 366,270 +0.33(+0.44%)
Nov 11, 2011 75.42 76.22 75.10 75.46 236,829 +0.83(+1.11%)
Nov 10, 2011 73.94 75.27 73.34 74.63 298,932 +1.97(+2.71%)
Nov 09, 2011 74.13 74.70 72.48 72.66 528,034 -3.27(-4.31%)
Nov 08, 2011 74.55 76.63 74.04 75.93 565,676 +2.25(+3.05%)
Nov 07, 2011 73.56 74.37 71.86 73.68 153,244 -0.21(-0.28%)
Nov 04, 2011 73.69 74.48 72.31 73.89 299,061 -0.60(-0.81%)
Nov 03, 2011 72.46 74.95 71.29 74.49 401,786 +2.94(+4.11%)
Nov 02, 2011 72.03 73.67 70.97 71.55 566,885 +0.19(+0.27%)
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.