Stock Quote

Martin Marietta Materials (NY: MLM )

348.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:02 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 348.00 352.36 331.67 335.82 883,177 -7.81(-2.27%)
Mar 30, 2021 338.07 348.13 338.07 343.63 502,844 +2.93(+0.86%)
Mar 29, 2021 343.45 347.02 338.36 340.70 555,584 -0.54(-0.16%)
Mar 26, 2021 343.00 344.90 335.50 341.24 706,900 +8.01(+2.40%)
Mar 25, 2021 322.87 335.07 317.24 333.23 487,944 +10.98(+3.41%)
Mar 24, 2021 320.70 327.87 319.99 322.25 382,385 +5.87(+1.86%)
Mar 23, 2021 321.07 322.38 312.42 316.38 655,250 -5.44(-1.69%)
Mar 22, 2021 331.64 332.20 318.66 321.82 1,013,317 -10.24(-3.08%)
Mar 19, 2021 337.45 337.77 331.49 332.06 649,800 -7.73(-2.27%)
Mar 18, 2021 340.96 345.14 337.66 339.79 370,563 -0.21(-0.06%)
Mar 17, 2021 338.66 340.39 333.68 340.00 332,801 +2.32(+0.69%)
Mar 16, 2021 343.71 344.94 337.00 337.68 403,050 -6.03(-1.75%)
Mar 15, 2021 342.65 345.27 338.27 343.71 303,634 -0.12(-0.03%)
Mar 12, 2021 341.18 344.45 338.25 343.83 267,100 +3.05(+0.90%)
Mar 11, 2021 345.86 349.61 338.00 340.78 366,266 -0.08(-0.02%)
Mar 10, 2021 332.47 342.75 330.01 340.86 360,180 +8.06(+2.42%)
Mar 09, 2021 335.97 337.12 330.44 332.80 296,437 -1.30(-0.39%)
Mar 08, 2021 330.00 340.64 328.25 334.10 473,871 +4.31(+1.31%)
Mar 05, 2021 334.18 335.77 316.37 329.79 1,037,900 +0.07(+0.02%)
Mar 04, 2021 335.44 338.97 322.55 329.72 464,397 -7.48(-2.22%)
Mar 03, 2021 336.14 341.54 336.14 337.20 410,530 +0.61(+0.18%)
Mar 02, 2021 348.32 349.62 334.58 336.59 591,068 -10.97(-3.16%)
Mar 01, 2021 345.16 353.56 343.65 347.56 725,293 +10.69(+3.17%)
Feb 26, 2021 336.30 339.55 329.44 336.87 471,700 +0.56(+0.17%)
Feb 25, 2021 347.36 347.36 334.08 336.31 394,805 -11.26(-3.24%)
Feb 24, 2021 336.35 348.33 333.99 347.57 559,554 +11.76(+3.50%)
Feb 23, 2021 330.33 337.48 321.23 335.81 538,795 +7.71(+2.35%)
Feb 22, 2021 334.24 335.66 327.20 328.10 492,626 -8.24(-2.45%)
Feb 19, 2021 328.14 338.77 326.81 336.34 628,200 +11.19(+3.44%)
Feb 18, 2021 322.83 325.94 319.58 325.15 283,283 -0.15(-0.05%)
Feb 17, 2021 322.74 325.77 315.80 325.30 359,031 -0.35(-0.11%)
Feb 16, 2021 332.22 333.99 321.62 325.65 470,190 -5.18(-1.57%)
Feb 12, 2021 317.18 332.31 317.18 330.83 578,700 +12.27(+3.85%)
Feb 11, 2021 317.75 321.61 315.11 318.56 523,079 +2.56(+0.81%)
Feb 10, 2021 309.02 317.23 305.38 316.00 657,135 +10.08(+3.29%)
Feb 09, 2021 302.26 311.74 300.10 305.92 539,615 +5.01(+1.66%)
Feb 08, 2021 300.00 303.32 297.57 300.91 463,230 +3.31(+1.11%)
Feb 05, 2021 299.28 299.32 294.69 297.60 345,500 +2.41(+0.82%)
Feb 04, 2021 295.94 298.09 292.91 295.19 401,048 +0.31(+0.11%)
Feb 03, 2021 295.52 297.25 293.07 294.88 471,952 +0.24(+0.08%)
Feb 02, 2021 298.26 298.81 294.59 294.64 343,973 -1.22(-0.41%)
Feb 01, 2021 289.57 297.06 287.65 295.86 509,116 +8.45(+2.94%)
Jan 29, 2021 286.58 292.07 282.55 287.41 713,000 -1.49(-0.52%)
Jan 28, 2021 288.94 291.58 286.29 288.90 429,436 +3.91(+1.37%)
Jan 27, 2021 285.01 292.74 280.38 284.99 682,273 -8.10(-2.76%)
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%)
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.