Stock Quote

Martin Marietta Materials (NY: MLM )

348.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:29 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 33.95 33.95 32.48 32.57 570,000 -1.41(-4.15%)
Sep 27, 2002 34.95 34.95 33.30 33.98 248,600 -1.22(-3.47%)
Sep 26, 2002 33.75 35.88 33.65 35.20 439,200 +0.49(+1.41%)
Sep 25, 2002 34.10 34.84 33.18 34.71 221,400 +0.61(+1.79%)
Sep 24, 2002 34.43 34.55 33.70 34.10 205,400 -0.38(-1.10%)
Sep 23, 2002 34.99 35.20 34.25 34.48 173,200 -0.43(-1.23%)
Sep 20, 2002 34.44 35.20 34.44 34.91 350,100 +0.40(+1.16%)
Sep 19, 2002 36.60 36.60 34.51 34.51 460,700 -2.41(-6.53%)
Sep 18, 2002 37.25 37.51 36.92 36.92 283,800 -0.98(-2.59%)
Sep 17, 2002 38.33 38.50 37.78 37.90 80,000 -0.42(-1.10%)
Sep 16, 2002 38.43 38.70 38.16 38.32 69,400 -0.13(-0.34%)
Sep 13, 2002 37.80 38.50 37.76 38.45 95,700 +0.53(+1.40%)
Sep 12, 2002 38.50 38.50 37.83 37.92 117,900 -0.70(-1.81%)
Sep 11, 2002 38.78 39.00 38.55 38.62 127,800 -0.09(-0.23%)
Sep 10, 2002 38.40 39.00 37.75 38.71 244,300 +0.31(+0.81%)
Sep 09, 2002 37.84 38.43 37.30 38.40 128,000 +0.76(+2.02%)
Sep 06, 2002 37.35 37.71 37.15 37.64 99,300 +0.47(+1.26%)
Sep 05, 2002 37.00 38.10 36.80 37.17 680,000 +0.07(+0.19%)
Sep 04, 2002 36.25 37.40 36.03 37.10 304,600 +0.92(+2.54%)
Sep 03, 2002 36.39 36.65 35.69 36.18 314,100 -0.46(-1.26%)
Aug 30, 2002 37.16 37.55 36.62 36.64 162,000 -0.54(-1.45%)
Aug 29, 2002 37.75 37.75 36.95 37.18 320,000 -0.22(-0.59%)
Aug 28, 2002 37.70 37.70 37.05 37.40 267,500 -0.27(-0.72%)
Aug 27, 2002 37.50 38.10 37.47 37.67 250,000 +0.07(+0.19%)
Aug 26, 2002 36.80 37.70 36.50 37.60 157,900 +0.94(+2.56%)
Aug 23, 2002 37.09 37.50 36.60 36.66 139,200 -0.46(-1.24%)
Aug 22, 2002 36.14 37.17 36.14 37.12 175,000 +1.18(+3.28%)
Aug 21, 2002 36.50 37.03 35.34 35.94 339,800 -1.59(-4.24%)
Aug 20, 2002 37.60 38.07 37.10 37.53 138,700 +0.93(+2.54%)
Aug 16, 2002 36.60 36.75 36.10 36.60 104,000 +0.05(+0.14%)
Aug 15, 2002 36.00 36.60 35.99 36.55 160,400 +0.61(+1.70%)
Aug 14, 2002 35.69 36.00 35.22 35.94 159,200 +0.25(+0.70%)
Aug 13, 2002 36.26 36.69 35.68 35.69 154,800 -0.57(-1.57%)
Aug 12, 2002 36.85 36.85 35.87 36.26 134,100 -0.14(-0.38%)
Aug 07, 2002 36.50 36.75 35.39 36.40 135,600 +0.47(+1.31%)
Aug 06, 2002 35.90 36.50 35.70 35.93 146,200 +0.41(+1.15%)
Aug 05, 2002 36.02 36.54 35.50 35.52 88,700 -0.49(-1.36%)
Aug 02, 2002 37.85 37.85 35.84 36.01 128,800 -1.84(-4.86%)
Aug 01, 2002 38.20 38.30 37.00 37.85 217,700 -0.48(-1.25%)
Jul 31, 2002 37.08 38.35 36.90 38.33 331,500 +1.25(+3.37%)
Jul 30, 2002 37.66 37.66 36.30 37.08 226,900 -0.57(-1.51%)
Jul 29, 2002 37.00 37.76 36.50 37.65 373,000 +2.50(+7.11%)
Jul 26, 2002 34.65 35.20 34.00 35.15 409,400 +1.64(+4.89%)
Jul 25, 2002 34.65 34.85 33.10 33.51 412,700 -0.01(-0.03%)
Jul 24, 2002 32.75 33.70 32.50 33.52 337,900 +1.02(+3.14%)
Jul 23, 2002 32.85 33.06 32.33 32.50 286,100 -0.21(-0.64%)
Jul 22, 2002 33.14 33.91 32.60 32.71 344,800 -0.68(-2.04%)
Jul 19, 2002 34.35 34.35 33.00 33.39 294,600 -1.51(-4.33%)
Jul 17, 2002 34.75 35.85 34.40 34.90 307,500 -0.98(-2.73%)
Jul 12, 2002 35.81 36.25 35.64 35.88 310,100 +0.08(+0.22%)
Jul 11, 2002 36.11 36.34 35.51 35.80 283,400 -0.56(-1.54%)
Jul 10, 2002 37.10 37.10 36.27 36.36 208,900 -0.54(-1.46%)
Jul 09, 2002 38.22 38.22 36.90 36.90 160,700 -1.32(-3.45%)
Jul 08, 2002 38.56 38.56 38.22 38.22 103,900 -0.34(-0.88%)
Jul 05, 2002 37.00 38.68 37.00 38.56 121,800 +1.47(+3.96%)
Jul 04, 2002 37.74 37.74 36.97 37.09 158,800 +0.00(+0.00%)
Jul 03, 2002 37.74 37.74 36.97 37.09 156,800 -0.65(-1.72%)
Jul 02, 2002 37.80 38.19 36.95 37.74 362,900 -0.36(-0.94%)
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.