Stock Quote

Martin Marietta Materials (NY: MLM )

346.04 USD +4.36 (+1.28%)
Official Closing Price Updated: 7:40 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 76.97 78.18 76.94 76.97 3,800 -0.03(-0.03%)
Sep 29, 2010 75.91 77.06 75.63 77.00 416,813 +0.88(+1.16%)
Sep 28, 2010 76.00 76.34 74.78 76.12 417,052 +0.19(+0.25%)
Sep 27, 2010 76.61 76.65 75.55 75.93 162,547 -0.51(-0.67%)
Sep 24, 2010 75.63 76.81 74.89 76.44 418,135 +2.10(+2.82%)
Sep 23, 2010 74.72 75.32 73.98 74.34 365,015 -1.15(-1.52%)
Sep 22, 2010 76.31 76.97 75.26 75.49 313,570 -0.86(-1.13%)
Sep 21, 2010 75.89 77.87 75.89 76.35 694,662 +0.92(+1.22%)
Sep 20, 2010 75.71 75.97 74.78 75.43 491,796 +0.13(+0.17%)
Sep 17, 2010 75.30 75.86 74.83 75.30 585,312 -1.57(-2.04%)
Sep 15, 2010 77.14 77.77 76.63 76.87 329,955 -0.78(-1.00%)
Sep 14, 2010 79.22 79.59 77.56 77.65 280,965 -0.90(-1.15%)
Sep 13, 2010 78.34 79.25 77.56 78.55 310,846 +1.20(+1.55%)
Sep 10, 2010 77.18 77.83 76.98 77.35 250,672 +0.17(+0.22%)
Sep 09, 2010 78.08 78.22 76.53 77.18 389,170 +0.17(+0.22%)
Sep 08, 2010 78.88 79.10 76.85 77.01 672,780 -1.78(-2.26%)
Sep 07, 2010 77.89 80.68 77.89 78.79 9,379 +1.51(+1.95%)
Sep 03, 2010 78.34 79.70 76.84 77.28 413,783 +0.13(+0.17%)
Sep 02, 2010 75.74 77.24 75.50 77.15 126 +1.50(+1.98%)
Sep 01, 2010 74.10 75.87 74.02 75.65 596,171 +2.67(+3.66%)
Aug 31, 2010 72.91 73.56 72.46 72.98 4,000 -0.18(-0.25%)
Aug 30, 2010 74.67 74.67 73.00 73.16 346,846 -2.00(-2.66%)
Aug 27, 2010 75.16 75.33 72.63 75.16 338,214 +2.04(+2.79%)
Aug 26, 2010 73.30 74.24 72.66 73.12 355,859 +0.07(+0.10%)
Aug 25, 2010 72.18 73.51 71.50 73.05 843,100 +0.44(+0.61%)
Aug 24, 2010 75.60 75.60 72.37 72.61 1,587,390 -4.19(-5.46%)
Aug 23, 2010 78.38 78.73 76.70 76.80 464,302 -0.96(-1.23%)
Aug 20, 2010 76.51 77.87 76.01 77.76 375,708 +0.81(+1.05%)
Aug 19, 2010 79.04 79.04 76.54 76.95 468,991 -1.96(-2.48%)
Aug 18, 2010 78.44 79.82 78.06 78.91 401,634 +0.27(+0.34%)
Aug 17, 2010 77.64 79.14 77.23 78.64 774,505 +2.03(+2.65%)
Aug 16, 2010 77.21 78.10 76.10 76.61 759,557 -1.17(-1.50%)
Aug 13, 2010 77.78 78.82 77.75 77.78 464,319 -0.29(-0.37%)
Aug 12, 2010 78.41 78.81 77.35 78.07 882,513 -0.96(-1.21%)
Aug 11, 2010 80.08 80.57 78.42 79.03 776,666 -2.80(-3.42%)
Aug 10, 2010 81.72 82.30 80.84 81.83 526,201 -1.03(-1.24%)
Aug 09, 2010 82.84 83.26 82.06 82.86 276,915 +0.25(+0.30%)
Aug 06, 2010 82.61 82.81 81.21 82.61 427,217 +0.42(+0.51%)
Aug 05, 2010 81.17 82.44 80.84 82.19 675,558 +0.60(+0.74%)
Aug 04, 2010 82.12 82.97 79.94 81.59 8,403 -0.82(-1.00%)
Aug 03, 2010 85.02 87.38 82.05 82.41 1,562,071 -4.97(-5.69%)
Aug 02, 2010 87.08 88.72 86.26 87.38 796,007 +1.98(+2.32%)
Jul 30, 2010 85.40 85.87 82.84 85.40 542,825 +0.99(+1.17%)
Jul 29, 2010 85.85 86.13 83.46 84.41 419,668 -1.02(-1.19%)
Jul 28, 2010 85.95 86.27 84.83 85.43 388,047 -0.91(-1.05%)
Jul 27, 2010 88.72 88.77 86.25 86.34 440,170 -2.06(-2.33%)
Jul 26, 2010 87.41 88.64 86.88 88.40 307,033 +1.29(+1.48%)
Jul 23, 2010 85.32 87.29 85.00 87.11 309,246 +1.41(+1.65%)
Jul 22, 2010 85.29 86.31 84.83 85.70 452,328 +1.77(+2.11%)
Jul 21, 2010 84.82 85.50 83.24 83.93 620,624 -0.64(-0.76%)
Jul 20, 2010 81.49 84.91 80.81 84.57 642,061 +2.28(+2.77%)
Jul 19, 2010 83.01 83.11 81.50 82.29 709,248 -0.07(-0.08%)
Jul 16, 2010 82.36 85.33 81.81 82.36 1,016,023 -3.45(-4.02%)
Jul 15, 2010 86.05 86.07 84.17 85.81 353,609 -0.42(-0.49%)
Jul 14, 2010 86.72 86.72 85.25 86.23 429,384 -0.55(-0.63%)
Jul 13, 2010 85.61 87.15 85.45 86.78 687,409 +2.22(+2.63%)
Jul 12, 2010 86.22 86.47 84.17 84.56 449,123 -2.08(-2.40%)
Jul 09, 2010 86.64 87.07 85.09 86.64 416,023 +1.55(+1.82%)
Jul 08, 2010 86.21 86.77 84.43 85.09 951,571 -0.66(-0.77%)
Jul 07, 2010 87.07 87.07 85.19 85.75 1,422,069 -1.37(-1.57%)
Jul 06, 2010 87.66 88.89 86.05 87.12 887 +1.22(+1.42%)
Jul 02, 2010 85.90 86.60 84.85 85.90 512,698 +0.61(+0.72%)
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.