Stock Quote

Martin Marietta Materials (NY: MLM )

351.57 USD +3.63 (+1.04%)
Official Closing Price Updated: 7:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 149.93 152.35 147.21 151.95 1,341,310 +3.58(+2.41%)
Sep 29, 2015 153.57 156.47 146.67 148.37 1,508,731 -4.37(-2.86%)
Sep 28, 2015 157.99 158.27 151.82 152.74 1,098,914 -6.65(-4.17%)
Sep 25, 2015 161.20 162.18 157.90 159.39 807,650 -0.30(-0.19%)
Sep 24, 2015 159.60 160.00 155.25 159.69 1,185,958 -1.76(-1.09%)
Sep 23, 2015 166.58 167.02 158.57 161.45 1,068,403 -4.57(-2.75%)
Sep 22, 2015 169.39 169.39 163.82 166.02 961,935 -5.57(-3.25%)
Sep 21, 2015 171.17 173.48 170.69 171.59 644,448 +1.70(+1.00%)
Sep 18, 2015 173.45 174.80 169.87 169.89 2,066,337 -6.04(-3.43%)
Sep 17, 2015 176.34 178.67 174.88 175.93 643,157 -0.58(-0.33%)
Sep 16, 2015 175.19 177.60 173.93 176.51 536,312 +1.42(+0.81%)
Sep 15, 2015 173.57 176.23 172.57 175.09 733,605 +2.21(+1.28%)
Sep 14, 2015 171.52 175.01 169.89 172.88 1,044,920 +1.40(+0.82%)
Sep 11, 2015 170.02 171.79 168.29 171.48 955,379 +0.71(+0.42%)
Sep 10, 2015 168.68 171.60 167.58 170.77 1,063,087 +2.17(+1.29%)
Sep 09, 2015 171.78 172.94 168.13 168.60 950,152 -1.39(-0.82%)
Sep 08, 2015 168.42 170.40 167.38 169.99 551,119 +3.53(+2.12%)
Sep 04, 2015 166.09 166.46 166.46 166.46 614,800 -1.45(-0.86%)
Sep 03, 2015 169.41 172.00 167.72 167.91 708,570 -0.64(-0.38%)
Sep 02, 2015 166.31 168.61 164.58 168.55 555,612 +4.83(+2.95%)
Sep 01, 2015 164.39 166.64 162.71 163.72 676,979 -4.08(-2.43%)
Aug 31, 2015 164.98 169.38 164.04 167.80 783,806 +2.30(+1.39%)
Aug 28, 2015 163.63 167.03 162.69 165.50 706,315 +0.51(+0.31%)
Aug 27, 2015 159.79 166.90 159.79 164.99 792,234 +7.05(+4.46%)
Aug 26, 2015 158.33 158.33 152.78 157.94 770,099 +3.60(+2.33%)
Aug 25, 2015 158.75 163.82 154.34 154.34 950,177 -0.48(-0.31%)
Aug 24, 2015 152.98 162.39 143.16 154.82 1,334,723 -6.82(-4.22%)
Aug 21, 2015 165.28 166.51 159.85 161.64 969,820 -5.31(-3.18%)
Aug 20, 2015 170.00 170.86 166.11 166.95 533,447 -3.94(-2.31%)
Aug 19, 2015 174.90 175.09 169.78 170.89 638,317 -4.80(-2.73%)
Aug 18, 2015 174.95 177.59 173.91 175.69 439,888 +0.57(+0.33%)
Aug 17, 2015 175.53 176.04 173.11 175.12 498,695 +0.09(+0.05%)
Aug 14, 2015 172.00 175.24 171.35 175.03 804,384 +2.88(+1.67%)
Aug 13, 2015 172.51 173.42 170.41 172.15 519,463 -0.46(-0.27%)
Aug 12, 2015 169.78 172.75 169.20 172.61 858,916 +1.61(+0.94%)
Aug 11, 2015 170.68 172.85 170.06 171.00 789,572 -1.00(-0.58%)
Aug 10, 2015 169.19 173.03 168.92 172.00 607,205 +4.42(+2.64%)
Aug 07, 2015 168.21 169.20 165.75 167.58 543,888 -0.14(-0.08%)
Aug 06, 2015 170.15 172.84 167.09 167.72 1,022,472 -2.42(-1.42%)
Aug 05, 2015 166.72 172.60 165.92 170.14 1,632,269 +4.71(+2.85%)
Aug 04, 2015 153.64 165.57 152.00 165.43 2,116,867 +8.91(+5.69%)
Aug 03, 2015 156.63 158.61 155.06 156.52 741,875 -0.30(-0.19%)
Jul 31, 2015 158.26 158.78 156.45 156.82 453,796 -0.65(-0.41%)
Jul 30, 2015 156.63 157.71 155.37 157.47 445,700 +0.09(+0.06%)
Jul 29, 2015 156.56 159.47 155.12 157.38 828,152 +1.37(+0.88%)
Jul 28, 2015 155.01 157.28 153.00 156.01 659,784 +2.41(+1.57%)
Jul 27, 2015 156.82 157.11 153.22 153.60 672,414 -4.23(-2.68%)
Jul 24, 2015 159.28 159.88 155.67 157.83 670,877 -1.45(-0.91%)
Jul 23, 2015 161.50 162.75 158.76 159.28 847,336 -1.56(-0.97%)
Jul 22, 2015 159.22 162.09 158.77 160.84 828,910 +0.60(+0.37%)
Jul 21, 2015 160.26 161.38 158.22 160.24 795,471 +0.01(+0.01%)
Jul 20, 2015 156.96 160.46 155.61 160.23 885,929 +3.70(+2.36%)
Jul 17, 2015 155.12 157.73 154.49 156.53 1,082,312 +2.74(+1.78%)
Jul 16, 2015 151.38 155.35 151.26 153.79 565,538 +2.84(+1.88%)
Jul 15, 2015 151.32 151.52 149.60 150.95 579,608 -0.91(-0.60%)
Jul 14, 2015 153.05 153.89 151.73 151.86 715,437 -1.50(-0.98%)
Jul 13, 2015 154.43 155.15 152.65 153.36 555,735 +0.46(+0.30%)
Jul 10, 2015 148.15 153.35 148.15 152.90 896,500 +6.13(+4.18%)
Jul 09, 2015 146.17 148.98 145.94 146.77 714,604 +2.17(+1.50%)
Jul 08, 2015 144.01 147.08 142.73 144.60 836,572 -0.43(-0.30%)
Jul 07, 2015 144.39 145.96 141.54 145.03 884,093 +0.57(+0.39%)
Jul 06, 2015 142.26 145.08 141.88 144.46 805,008 +0.46(+0.32%)
Jul 02, 2015 144.52 144.00 144.00 144.00 522,200 +0.14(+0.10%)
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.