Stock Quote

Martin Marietta Materials (NY: MLM )

346.90 USD +3.41 (+0.99%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 135.09 136.00 131.44 133.55 826,600 -1.11(-0.82%)
Sep 27, 2007 126.72 135.97 126.44 134.66 1,958,400 +7.67(+6.04%)
Sep 26, 2007 130.72 130.72 125.50 126.99 1,338,800 -3.59(-2.75%)
Sep 25, 2007 132.04 132.19 129.52 130.58 1,254,200 -2.58(-1.94%)
Sep 24, 2007 133.64 134.23 132.00 133.16 687,600 -0.94(-0.70%)
Sep 21, 2007 134.16 134.84 132.76 134.10 651,200 +1.22(+0.92%)
Sep 20, 2007 135.21 135.13 131.91 132.88 863,400 -2.33(-1.72%)
Sep 19, 2007 135.48 137.65 133.89 135.21 1,001,800 +0.95(+0.71%)
Sep 18, 2007 131.81 134.84 129.54 134.26 1,508,800 +2.45(+1.86%)
Sep 17, 2007 134.50 134.88 130.50 131.81 1,174,100 -3.39(-2.51%)
Sep 14, 2007 132.57 135.87 130.89 135.20 789,600 +2.63(+1.98%)
Sep 13, 2007 133.33 133.57 131.50 132.57 1,134,000 +0.58(+0.44%)
Sep 12, 2007 131.00 132.95 130.28 131.99 996,800 +0.64(+0.49%)
Sep 11, 2007 128.50 131.35 128.38 131.35 707,700 +3.75(+2.94%)
Sep 10, 2007 131.45 132.60 125.16 127.60 1,104,400 -2.97(-2.27%)
Sep 07, 2007 131.30 131.56 127.44 130.57 790,600 -2.63(-1.97%)
Sep 06, 2007 133.16 133.20 131.01 133.20 374,200 +1.02(+0.77%)
Sep 05, 2007 134.00 134.62 131.09 132.18 564,400 -2.54(-1.89%)
Sep 04, 2007 135.00 135.43 133.24 134.72 494,900 -0.28(-0.21%)
Aug 31, 2007 135.00 136.90 133.20 135.00 463,800 +3.15(+2.39%)
Aug 30, 2007 130.98 133.75 130.61 131.85 461,300 +0.11(+0.08%)
Aug 29, 2007 129.90 132.09 128.25 131.74 550,900 +2.89(+2.24%)
Aug 28, 2007 131.00 131.68 128.01 128.85 600,000 -2.15(-1.64%)
Aug 27, 2007 134.34 135.00 131.00 131.00 599,800 -3.34(-2.49%)
Aug 24, 2007 131.19 134.85 130.74 134.34 425,000 +3.16(+2.41%)
Aug 23, 2007 134.15 134.15 129.44 131.18 544,200 -1.15(-0.87%)
Aug 22, 2007 127.11 134.59 127.11 132.33 1,415,500 +5.77(+4.56%)
Aug 21, 2007 126.20 127.17 123.81 126.56 833,000 -0.24(-0.19%)
Aug 20, 2007 124.81 128.01 123.78 126.80 2,009,900 +1.38(+1.10%)
Aug 17, 2007 128.61 134.76 122.52 125.42 1,235,800 +0.80(+0.64%)
Aug 16, 2007 125.50 125.50 116.52 124.62 2,297,600 -1.26(-1.00%)
Aug 15, 2007 126.72 129.78 124.83 125.88 2,594,700 -1.12(-0.88%)
Aug 14, 2007 132.84 132.84 126.20 127.00 1,796,900 -4.32(-3.29%)
Aug 13, 2007 136.63 139.30 130.14 131.32 822,500 -1.91(-1.43%)
Aug 10, 2007 128.30 135.37 126.01 133.23 884,600 +2.36(+1.80%)
Aug 09, 2007 130.25 137.98 127.09 130.87 927,400 -2.72(-2.04%)
Aug 08, 2007 128.55 138.48 128.55 133.59 1,968,500 +6.09(+4.78%)
Aug 07, 2007 130.20 135.64 124.36 127.50 1,950,700 -2.70(-2.07%)
Aug 06, 2007 129.49 130.47 125.98 130.20 1,277,300 +1.95(+1.52%)
Aug 03, 2007 130.17 132.37 127.45 128.25 1,331,500 -4.12(-3.11%)
Aug 02, 2007 135.80 137.61 131.60 132.37 1,595,800 -3.24(-2.39%)
Aug 01, 2007 137.00 138.79 131.99 135.61 2,260,200 -1.39(-1.01%)
Jul 31, 2007 139.40 143.00 137.00 137.00 777,500 -1.18(-0.85%)
Jul 30, 2007 136.99 139.66 135.55 138.18 699,100 +1.08(+0.79%)
Jul 27, 2007 137.18 139.53 135.10 137.10 1,348,700 -0.84(-0.61%)
Jul 26, 2007 139.09 141.32 135.14 137.94 1,828,900 -4.26(-3.00%)
Jul 25, 2007 144.50 145.68 139.16 142.20 1,312,408 -2.00(-1.39%)
Jul 24, 2007 144.67 146.22 143.64 144.20 1,007,214 -2.33(-1.59%)
Jul 23, 2007 148.57 148.96 145.11 146.53 872,300 -1.11(-0.75%)
Jul 20, 2007 152.43 152.45 145.27 147.64 1,527,000 -5.05(-3.31%)
Jul 19, 2007 156.08 157.73 151.43 152.69 1,639,500 -6.31(-3.97%)
Jul 18, 2007 159.00 161.05 157.62 159.00 527,400 -1.01(-0.63%)
Jul 17, 2007 161.18 161.98 159.62 160.01 348,600 -0.35(-0.22%)
Jul 16, 2007 163.31 164.59 159.93 160.36 378,100 -3.14(-1.92%)
Jul 13, 2007 160.02 163.98 159.41 163.50 407,300 +2.88(+1.79%)
Jul 12, 2007 158.51 161.99 157.35 160.62 793,300 +3.84(+2.45%)
Jul 11, 2007 154.43 156.78 153.60 156.78 1,233,000 +2.65(+1.72%)
Jul 10, 2007 159.92 159.93 153.98 154.13 1,192,098 -6.45(-4.02%)
Jul 09, 2007 162.48 163.25 159.85 160.58 855,700 -1.25(-0.77%)
Jul 06, 2007 162.92 164.31 160.59 161.83 804,554 -1.41(-0.86%)
Jul 05, 2007 162.90 164.45 161.66 163.24 383,200 +0.98(+0.60%)
Jul 03, 2007 164.80 165.45 162.00 162.26 269,400 -2.54(-1.54%)
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.