Stock Quote

Martin Marietta Materials (NY: MLM )

347.21 USD +3.72 (+1.08%)
Official Closing Price Updated: 4:37 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 44.63 45.47 44.62 45.27 213,100 +0.59(+1.32%)
Sep 29, 2004 44.57 45.01 44.31 44.68 158,600 +0.14(+0.31%)
Sep 28, 2004 44.65 44.86 44.24 44.54 227,900 -0.17(-0.38%)
Sep 27, 2004 44.63 45.27 44.00 44.71 150,600 -0.17(-0.38%)
Sep 24, 2004 43.87 44.91 43.39 44.88 377,900 +0.88(+2.00%)
Sep 23, 2004 44.95 44.95 43.88 44.00 378,100 -0.96(-2.14%)
Sep 22, 2004 45.75 45.75 44.96 44.96 209,000 -1.04(-2.26%)
Sep 21, 2004 45.49 46.21 45.49 46.00 172,300 +0.40(+0.88%)
Sep 20, 2004 45.94 45.94 45.30 45.60 99,200 -0.34(-0.74%)
Sep 17, 2004 45.30 46.01 45.14 45.94 125,800 +0.54(+1.19%)
Sep 16, 2004 45.08 45.74 45.08 45.40 94,600 +0.36(+0.80%)
Sep 15, 2004 45.34 45.34 45.00 45.04 87,400 -0.26(-0.57%)
Sep 14, 2004 45.50 46.15 45.12 45.30 91,700 -0.24(-0.53%)
Sep 13, 2004 45.12 45.57 45.10 45.54 85,000 +0.35(+0.77%)
Sep 10, 2004 45.18 45.19 44.73 45.19 106,200 +0.01(+0.02%)
Sep 09, 2004 45.10 45.37 44.80 45.18 220,800 +0.13(+0.29%)
Sep 08, 2004 46.12 46.35 44.99 45.05 280,000 -1.17(-2.53%)
Sep 07, 2004 45.94 46.41 45.79 46.22 182,100 +0.53(+1.16%)
Sep 03, 2004 45.61 45.90 45.36 45.69 41,800 +0.08(+0.18%)
Sep 02, 2004 45.10 45.65 45.10 45.61 118,400 +0.50(+1.11%)
Sep 01, 2004 44.99 45.33 44.74 45.11 167,300 +0.12(+0.27%)
Aug 31, 2004 44.95 45.15 44.76 44.99 140,700 +0.08(+0.18%)
Aug 30, 2004 45.50 45.59 44.90 44.91 101,800 -0.71(-1.56%)
Aug 27, 2004 45.25 45.79 45.17 45.62 103,700 +0.20(+0.44%)
Aug 26, 2004 45.14 45.48 45.05 45.42 124,000 +0.29(+0.64%)
Aug 25, 2004 45.48 45.73 44.75 45.13 198,200 -0.35(-0.77%)
Aug 24, 2004 45.12 45.76 44.36 45.48 396,100 +0.56(+1.25%)
Aug 23, 2004 44.63 45.64 44.00 44.92 422,300 +0.69(+1.56%)
Aug 20, 2004 43.38 44.32 43.35 44.23 228,200 +0.92(+2.12%)
Aug 19, 2004 42.90 43.39 42.75 43.31 192,800 +0.35(+0.81%)
Aug 18, 2004 42.30 42.96 42.05 42.96 141,800 +0.58(+1.37%)
Aug 17, 2004 42.29 42.88 42.16 42.38 322,600 +0.29(+0.69%)
Aug 16, 2004 41.70 42.30 41.64 42.09 173,900 +0.29(+0.69%)
Aug 13, 2004 41.79 41.92 41.49 41.80 131,300 +0.01(+0.02%)
Aug 12, 2004 41.87 41.87 41.59 41.79 169,900 -0.11(-0.26%)
Aug 11, 2004 42.19 42.36 41.80 41.90 268,700 -0.31(-0.73%)
Aug 10, 2004 41.76 42.40 41.76 42.21 260,800 +0.45(+1.08%)
Aug 09, 2004 42.25 42.32 41.50 41.76 396,900 -0.24(-0.57%)
Aug 06, 2004 42.60 42.78 41.85 42.00 588,400 -1.16(-2.69%)
Aug 05, 2004 43.34 43.53 42.87 43.16 272,500 -0.19(-0.44%)
Aug 04, 2004 43.45 43.63 42.68 43.35 128,300 -0.25(-0.57%)
Aug 03, 2004 43.70 43.72 43.00 43.60 350,000 -0.48(-1.09%)
Aug 02, 2004 43.70 44.19 43.33 44.08 148,000 +0.33(+0.75%)
Jul 30, 2004 43.15 43.91 43.00 43.75 417,700 +0.38(+0.88%)
Jul 29, 2004 42.85 43.69 42.80 43.37 253,400 +0.57(+1.33%)
Jul 28, 2004 42.42 42.90 42.05 42.80 91,600 +0.42(+0.99%)
Jul 27, 2004 41.90 42.42 41.68 42.38 239,000 +0.59(+1.41%)
Jul 26, 2004 41.95 42.12 41.27 41.79 233,400 -0.16(-0.38%)
Jul 23, 2004 42.30 42.43 41.76 41.95 142,600 -0.35(-0.83%)
Jul 22, 2004 42.41 42.90 42.20 42.30 159,800 -0.36(-0.84%)
Jul 21, 2004 43.82 44.20 42.66 42.66 140,200 -1.16(-2.65%)
Jul 20, 2004 43.00 43.82 42.66 43.82 124,100 +0.64(+1.48%)
Jul 19, 2004 43.05 43.40 42.75 43.18 58,200 +0.06(+0.14%)
Jul 16, 2004 43.10 43.82 42.95 43.12 129,600 +0.11(+0.26%)
Jul 15, 2004 43.18 43.25 42.80 43.01 94,900 +0.03(+0.07%)
Jul 14, 2004 43.17 43.60 42.83 42.98 170,200 -0.39(-0.90%)
Jul 13, 2004 43.32 43.69 43.11 43.37 186,500 -0.02(-0.05%)
Jul 12, 2004 43.25 43.72 43.05 43.39 139,500 +0.14(+0.32%)
Jul 09, 2004 43.19 43.57 43.16 43.25 141,200 +0.01(+0.02%)
Jul 08, 2004 43.88 43.95 43.04 43.24 246,900 -0.64(-1.46%)
Jul 07, 2004 43.71 43.97 43.40 43.88 117,300 +0.18(+0.41%)
Jul 06, 2004 44.17 44.22 43.67 43.70 136,100 -0.46(-1.04%)
Jul 02, 2004 44.38 44.75 44.05 44.16 107,500 -0.18(-0.41%)
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.