Stock Quote

Martin Marietta Materials (NY: MLM )

329.79 USD +0.07 (+0.02%)
Official Closing Price Updated: 7:35 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 119.17 126.59 117.79 125.58 1,248,267 +7.12(+6.01%)
Jan 28, 2016 121.41 122.62 117.70 118.46 503,258 -1.54(-1.28%)
Jan 27, 2016 119.75 122.30 118.14 120.00 659,766 +0.37(+0.31%)
Jan 26, 2016 118.53 119.80 116.36 119.63 952,079 +2.27(+1.93%)
Jan 25, 2016 122.78 123.38 116.66 117.36 877,168 -6.24(-5.05%)
Jan 22, 2016 120.58 126.16 120.58 123.60 1,029,737 +5.23(+4.42%)
Jan 21, 2016 117.44 119.34 115.61 118.37 1,579,168 +1.37(+1.17%)
Jan 20, 2016 117.47 118.27 113.49 117.00 1,599,776 -2.19(-1.84%)
Jan 19, 2016 125.97 126.48 117.95 119.19 1,379,720 -5.50(-4.41%)
Jan 15, 2016 120.88 124.69 124.69 124.69 872,700 +1.08(+0.87%)
Jan 14, 2016 123.29 125.20 121.57 123.61 903,750 +0.73(+0.59%)
Jan 13, 2016 128.17 128.92 121.97 122.88 1,247,670 -5.08(-3.97%)
Jan 12, 2016 125.95 129.53 125.01 127.96 981,457 +3.23(+2.59%)
Jan 11, 2016 126.75 127.56 123.95 124.73 1,197,309 -1.40(-1.11%)
Jan 08, 2016 130.01 130.39 125.62 126.13 891,051 -3.43(-2.65%)
Jan 07, 2016 127.48 133.74 126.37 129.56 1,356,205 -0.27(-0.21%)
Jan 06, 2016 130.58 132.79 129.26 129.83 822,998 -3.35(-2.52%)
Jan 05, 2016 136.19 136.63 132.91 133.18 945,683 -2.63(-1.94%)
Jan 04, 2016 134.59 136.01 132.34 135.81 1,200,840 -0.77(-0.56%)
Dec 31, 2015 136.91 136.58 136.58 136.58 603,000 -0.71(-0.52%)
Dec 30, 2015 140.62 141.07 137.09 137.29 509,358 -3.37(-2.40%)
Dec 29, 2015 141.00 142.15 139.00 140.66 518,880 +0.85(+0.61%)
Dec 28, 2015 141.86 142.51 138.36 139.81 451,185 -2.52(-1.77%)
Dec 24, 2015 142.96 142.33 142.33 142.33 105,700 -0.63(-0.44%)
Dec 23, 2015 141.39 143.92 139.65 142.96 931,354 +3.12(+2.23%)
Dec 22, 2015 141.42 142.15 139.07 139.84 776,613 -1.16(-0.82%)
Dec 21, 2015 140.36 141.36 139.30 141.00 546,023 +1.09(+0.78%)
Dec 18, 2015 142.25 142.41 139.56 139.91 1,078,372 -2.83(-1.98%)
Dec 17, 2015 148.05 148.05 142.64 142.74 596,110 -4.93(-3.34%)
Dec 16, 2015 146.18 148.33 143.80 147.67 590,479 +2.57(+1.77%)
Dec 15, 2015 143.09 146.86 143.09 145.10 466,457 +2.48(+1.74%)
Dec 14, 2015 142.47 143.46 140.05 142.62 642,550 +0.53(+0.37%)
Dec 11, 2015 141.52 144.37 141.41 142.09 666,463 -1.56(-1.09%)
Dec 10, 2015 143.87 146.40 141.25 143.65 1,083,505 -0.81(-0.56%)
Dec 09, 2015 148.41 149.78 143.04 144.46 730,666 -4.10(-2.76%)
Dec 08, 2015 145.56 150.67 144.76 148.56 728,438 +1.25(+0.85%)
Dec 07, 2015 154.12 154.73 146.69 147.31 1,143,397 -7.96(-5.13%)
Dec 04, 2015 154.72 156.01 152.11 155.27 507,190 +1.63(+1.06%)
Dec 03, 2015 158.06 159.88 152.30 153.64 774,366 -4.32(-2.73%)
Dec 02, 2015 159.98 160.73 157.31 157.96 814,331 -1.38(-0.87%)
Dec 01, 2015 158.24 160.18 156.85 159.34 722,579 +1.94(+1.23%)
Nov 30, 2015 161.26 162.52 156.14 157.40 887,736 -3.60(-2.24%)
Nov 27, 2015 159.95 161.89 159.18 161.00 264,546 +0.75(+0.47%)
Nov 25, 2015 161.10 160.25 160.25 160.25 421,100 -0.72(-0.45%)
Nov 24, 2015 158.85 162.05 158.23 160.97 653,588 +1.05(+0.66%)
Nov 23, 2015 161.03 163.01 159.25 159.92 577,108 -0.95(-0.59%)
Nov 20, 2015 161.14 162.84 160.10 160.87 681,397 +0.25(+0.16%)
Nov 19, 2015 159.61 162.74 158.12 160.62 571,924 +1.32(+0.83%)
Nov 18, 2015 157.00 159.95 157.00 159.30 627,295 +2.33(+1.48%)
Nov 17, 2015 157.56 162.15 156.03 156.97 751,254 -0.53(-0.34%)
Nov 16, 2015 153.34 157.67 152.53 157.50 862,480 +4.07(+2.65%)
Nov 13, 2015 151.38 156.95 151.01 153.43 656,285 +1.93(+1.27%)
Nov 12, 2015 154.23 155.50 151.24 151.50 702,812 -4.31(-2.77%)
Nov 11, 2015 154.73 157.25 153.28 155.81 674,508 +2.25(+1.47%)
Nov 10, 2015 151.74 154.59 151.74 153.56 705,410 +1.41(+0.93%)
Nov 09, 2015 154.99 155.00 150.20 152.15 1,215,142 -2.83(-1.83%)
Nov 06, 2015 154.62 157.74 153.21 154.98 1,179,426 -0.35(-0.23%)
Nov 05, 2015 145.33 155.52 143.30 155.33 2,660,341 +9.48(+6.50%)
Nov 04, 2015 141.69 146.47 138.36 145.85 2,169,444 +3.74(+2.63%)
Nov 03, 2015 150.75 151.43 138.30 142.11 4,078,882 -13.16(-8.48%)
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.