Stock Quote

Martin Marietta Materials (NY: MLM )

347.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:31 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 130.01 130.53 128.35 128.94 584,055 -0.75(-0.58%)
Sep 29, 2014 129.69 130.46 128.92 129.69 498,109 -1.04(-0.80%)
Sep 26, 2014 130.51 131.55 129.84 130.73 555,254 +0.10(+0.08%)
Sep 25, 2014 132.29 132.40 130.16 130.63 678,563 -1.62(-1.22%)
Sep 24, 2014 129.45 132.31 129.20 132.25 1,299,539 +2.25(+1.73%)
Sep 23, 2014 127.75 130.12 127.27 130.00 974,912 +1.39(+1.08%)
Sep 22, 2014 128.30 129.87 127.90 128.61 795,937 +0.18(+0.14%)
Sep 19, 2014 128.32 128.83 127.19 128.43 1,512,837 +0.14(+0.11%)
Sep 18, 2014 129.37 129.37 127.49 128.29 759,162 -0.11(-0.09%)
Sep 17, 2014 129.09 130.30 128.05 128.40 775,582 +0.03(+0.02%)
Sep 16, 2014 127.46 128.71 126.86 128.37 368,123 +0.30(+0.23%)
Sep 15, 2014 129.26 129.22 127.98 128.07 494,846 -1.15(-0.89%)
Sep 12, 2014 131.28 131.28 128.25 129.22 693,459 -2.09(-1.59%)
Sep 11, 2014 130.11 131.36 130.11 131.31 610,223 +0.54(+0.41%)
Sep 10, 2014 130.75 131.32 129.74 130.77 584,136 -0.15(-0.11%)
Sep 09, 2014 131.36 131.94 130.10 130.92 681,168 -0.58(-0.44%)
Sep 08, 2014 132.26 133.02 130.82 131.50 836,609 -0.69(-0.52%)
Sep 05, 2014 130.83 132.82 130.30 132.19 927,836 +1.44(+1.10%)
Sep 04, 2014 129.68 131.89 129.66 130.75 776,128 +1.28(+0.99%)
Sep 03, 2014 131.02 131.42 128.28 129.47 715,267 -0.35(-0.27%)
Sep 02, 2014 131.09 131.09 128.86 129.82 729,510 -1.14(-0.87%)
Aug 29, 2014 130.82 130.96 130.96 130.96 344,400 +0.40(+0.31%)
Aug 28, 2014 129.61 131.21 130.10 130.56 497,769 +0.46(+0.35%)
Aug 27, 2014 130.98 130.98 129.29 130.10 415,286 -0.62(-0.47%)
Aug 26, 2014 129.70 131.84 129.32 130.72 1,019,839 +1.42(+1.10%)
Aug 25, 2014 129.48 129.98 128.92 129.30 487,159 +0.12(+0.09%)
Aug 22, 2014 128.77 129.74 128.24 129.18 513,802 +0.04(+0.03%)
Aug 21, 2014 129.50 129.50 128.54 129.14 627,482 -0.07(-0.05%)
Aug 20, 2014 128.55 129.25 128.17 129.21 482,161 +0.07(+0.05%)
Aug 19, 2014 128.36 129.75 127.97 129.14 683,208 +1.17(+0.91%)
Aug 18, 2014 127.50 128.16 126.91 127.97 537,434 +1.11(+0.87%)
Aug 15, 2014 127.72 128.00 125.95 126.86 469,689 -0.62(-0.49%)
Aug 14, 2014 126.95 127.56 126.50 127.48 622,198 +0.98(+0.77%)
Aug 13, 2014 126.46 126.68 125.80 126.50 546,869 +0.91(+0.72%)
Aug 12, 2014 125.60 126.69 124.74 125.59 578,970 -0.41(-0.33%)
Aug 11, 2014 127.62 127.82 125.95 126.00 858,805 -1.11(-0.87%)
Aug 08, 2014 125.92 127.35 125.67 127.11 840,608 +1.32(+1.05%)
Aug 07, 2014 126.82 127.64 125.15 125.79 609,830 -0.32(-0.25%)
Aug 06, 2014 125.59 127.09 125.59 126.11 470,587 -0.49(-0.39%)
Aug 05, 2014 125.94 128.36 125.86 126.60 855,370 -0.15(-0.12%)
Aug 04, 2014 126.10 127.00 125.40 126.75 523,386 +1.00(+0.80%)
Aug 01, 2014 124.00 126.92 123.64 125.75 1,034,003 +1.52(+1.22%)
Jul 31, 2014 127.74 127.91 123.66 124.23 1,514,273 -4.30(-3.35%)
Jul 30, 2014 130.20 132.06 127.81 128.53 1,161,409 -0.64(-0.50%)
Jul 29, 2014 132.13 132.73 129.03 129.17 1,653,252 +0.33(+0.26%)
Jul 28, 2014 130.73 131.65 128.61 128.84 885,900 -2.05(-1.57%)
Jul 25, 2014 131.16 131.82 130.00 130.89 638,314 -1.01(-0.77%)
Jul 24, 2014 131.37 132.66 130.61 131.90 849,779 +0.28(+0.21%)
Jul 23, 2014 129.61 131.78 129.15 131.62 592,171 +1.55(+1.19%)
Jul 22, 2014 129.62 130.20 129.40 130.07 704,113 +2.20(+1.72%)
Jul 21, 2014 129.67 130.13 127.60 127.87 697,238 -2.65(-2.03%)
Jul 18, 2014 128.14 131.63 127.59 130.52 1,164,138 +2.35(+1.83%)
Jul 17, 2014 128.74 129.86 127.89 128.17 574,521 -1.57(-1.21%)
Jul 16, 2014 130.00 130.00 128.56 129.74 860,541 +0.22(+0.17%)
Jul 15, 2014 129.38 130.11 129.25 129.52 663,252 +0.00(+0.00%)
Jul 14, 2014 129.41 129.67 128.32 129.52 608,964 +0.40(+0.31%)
Jul 11, 2014 131.34 131.34 127.75 129.12 905,783 -0.18(-0.14%)
Jul 10, 2014 127.34 129.60 126.90 129.30 1,269,757 +1.53(+1.20%)
Jul 09, 2014 126.59 127.80 125.72 127.77 1,415,287 +1.35(+1.07%)
Jul 08, 2014 124.77 127.35 124.62 126.42 1,435,701 +1.22(+0.97%)
Jul 07, 2014 125.70 126.42 124.44 125.20 1,462,955 -1.47(-1.16%)
Jul 03, 2014 127.85 126.67 126.67 126.67 1,103,800 -0.39(-0.31%)
Jul 02, 2014 130.00 130.00 126.30 127.06 2,402,928 -4.94(-3.74%)
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.