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 (%)
Sep 30, 2008 108.88 111.98 105.80 111.98 500,379 +5.72(+5.38%)
Sep 29, 2008 111.78 113.40 103.33 106.26 650,767 -7.64(-6.71%)
Sep 26, 2008 114.55 114.55 111.50 113.90 0 -2.70(-2.32%)
Sep 25, 2008 112.48 117.55 111.77 116.60 482,360 +2.90(+2.55%)
Sep 24, 2008 109.45 115.62 107.45 113.70 543,448 +4.70(+4.31%)
Sep 23, 2008 109.00 109.59 105.02 109.00 664,724 +1.86(+1.74%)
Sep 22, 2008 117.88 120.00 106.70 107.14 678,459 -10.39(-8.84%)
Sep 19, 2008 119.01 124.97 115.51 117.53 0 +1.61(+1.39%)
Sep 18, 2008 109.25 116.99 105.49 115.92 1,648,648 +10.74(+10.21%)
Sep 17, 2008 105.31 108.29 100.16 105.18 2,195,110 -3.27(-3.02%)
Sep 16, 2008 101.00 108.77 101.00 108.45 1,066,481 +5.09(+4.92%)
Sep 15, 2008 106.60 110.53 103.06 103.36 722,716 -7.65(-6.89%)
Sep 12, 2008 111.31 111.95 109.44 111.01 0 -1.26(-1.12%)
Sep 11, 2008 108.86 112.27 106.59 112.27 413,371 +1.80(+1.63%)
Sep 10, 2008 109.72 113.22 108.13 110.47 576,393 -1.08(-0.97%)
Sep 09, 2008 119.97 120.65 110.72 111.55 1,121,848 -8.87(-7.37%)
Sep 08, 2008 121.64 122.02 117.04 120.42 1,037,247 +5.43(+4.72%)
Sep 05, 2008 110.40 115.78 106.92 114.99 0 +3.55(+3.19%)
Sep 04, 2008 115.00 116.33 110.73 111.44 734,643 -5.07(-4.35%)
Sep 03, 2008 113.08 118.23 112.94 116.51 406,915 +3.62(+3.21%)
Sep 02, 2008 115.89 116.90 111.16 112.89 430,559 -0.01(-0.01%)
Aug 29, 2008 118.04 118.04 112.90 112.90 0 -3.27(-2.81%)
Aug 28, 2008 113.46 116.25 111.69 116.17 433,480 +3.20(+2.83%)
Aug 27, 2008 107.60 113.17 107.19 112.97 426,718 +4.73(+4.37%)
Aug 26, 2008 108.60 108.80 105.99 108.24 454,943 +0.70(+0.65%)
Aug 25, 2008 108.46 109.58 106.10 107.54 335,201 -2.06(-1.88%)
Aug 22, 2008 104.10 110.55 103.85 109.60 0 +6.23(+6.03%)
Aug 21, 2008 102.54 103.37 100.95 103.37 394,600 +1.10(+1.08%)
Aug 20, 2008 102.87 104.31 101.50 102.27 540,515 +0.65(+0.64%)
Aug 19, 2008 106.99 106.99 101.16 101.62 842,548 -5.78(-5.38%)
Aug 18, 2008 111.00 112.63 107.01 107.40 633,351 -2.60(-2.36%)
Aug 15, 2008 108.19 112.91 106.77 110.00 0 +3.47(+3.26%)
Aug 14, 2008 103.34 107.68 102.71 106.53 394,315 +2.80(+2.70%)
Aug 13, 2008 103.74 104.33 101.80 103.73 321,489 -0.21(-0.20%)
Aug 12, 2008 105.29 105.59 102.44 103.94 338,851 +0.34(+0.33%)
Aug 11, 2008 105.11 109.49 103.00 103.60 583,478 -1.25(-1.19%)
Aug 08, 2008 103.21 107.22 102.55 104.85 426,341 +1.74(+1.69%)
Aug 07, 2008 99.88 105.78 98.10 103.11 1,812,405 -5.74(-5.27%)
Aug 06, 2008 100.75 110.06 99.70 108.85 1,627,751 +3.89(+3.71%)
Aug 05, 2008 103.10 105.00 101.39 104.96 713,396 +3.15(+3.09%)
Aug 04, 2008 101.91 103.82 100.24 101.81 452,095 +0.11(+0.11%)
Aug 01, 2008 107.67 107.67 100.03 101.70 519,230 -3.27(-3.12%)
Jul 31, 2008 107.38 115.80 104.97 104.97 544,988 -3.15(-2.91%)
Jul 30, 2008 104.50 110.00 102.18 108.12 322,802 +3.68(+3.52%)
Jul 29, 2008 104.44 104.85 97.50 104.44 370,526 +7.90(+8.18%)
Jul 28, 2008 99.73 100.45 96.12 96.54 221,483 -3.83(-3.82%)
Jul 25, 2008 104.01 104.47 99.16 100.37 317,816 -3.20(-3.09%)
Jul 24, 2008 105.82 107.21 103.03 103.57 436,238 -3.07(-2.88%)
Jul 23, 2008 104.55 108.08 103.24 106.64 597,623 +2.16(+2.07%)
Jul 22, 2008 99.95 105.38 99.73 104.48 534,864 +4.08(+4.06%)
Jul 21, 2008 102.29 108.54 100.13 100.40 481,902 -2.14(-2.09%)
Jul 18, 2008 108.03 110.64 101.55 102.54 788,870 -5.56(-5.14%)
Jul 17, 2008 102.72 110.76 98.04 108.10 978,973 +7.32(+7.26%)
Jul 16, 2008 96.08 102.04 92.90 100.78 521,174 +5.38(+5.64%)
Jul 15, 2008 92.62 98.56 90.05 95.40 1,081,053 +2.12(+2.27%)
Jul 14, 2008 92.23 95.79 91.97 93.28 790,451 +1.53(+1.67%)
Jul 11, 2008 94.65 95.13 90.38 91.75 513,511 -3.46(-3.63%)
Jul 10, 2008 96.17 97.34 92.39 95.21 1,091,706 -1.25(-1.30%)
Jul 09, 2008 94.25 97.50 94.00 96.46 412,547 +2.83(+3.02%)
Jul 08, 2008 92.49 94.00 90.37 93.63 702,576 +1.24(+1.34%)
Jul 07, 2008 102.22 97.97 91.62 92.39 393,458 -3.41(-3.56%)
Jul 04, 2008 95.35 97.57 94.89 95.80 509,732 +0.00(+0.00%)
Jul 03, 2008 95.35 97.57 94.89 95.80 509,732 +0.88(+0.93%)
Jul 02, 2008 98.10 98.48 94.60 94.92 1,320,808 -3.84(-3.89%)
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.