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, 2019 271.26 275.99 271.26 274.10 399,154 +3.38(+1.25%)
Sep 27, 2019 274.10 274.69 268.37 270.72 346,800 -2.87(-1.05%)
Sep 26, 2019 270.42 274.78 268.98 273.59 405,021 +2.98(+1.10%)
Sep 25, 2019 267.43 270.86 266.01 270.61 404,330 +2.43(+0.91%)
Sep 24, 2019 267.25 270.37 267.25 268.18 354,145 +1.33(+0.50%)
Sep 23, 2019 266.32 269.98 265.91 266.85 352,590 +0.44(+0.17%)
Sep 20, 2019 269.32 269.68 263.64 266.41 801,500 -2.28(-0.85%)
Sep 19, 2019 268.74 271.49 266.90 268.69 401,275 +0.45(+0.17%)
Sep 18, 2019 266.47 268.34 263.71 268.24 540,950 +0.97(+0.36%)
Sep 17, 2019 263.17 269.26 261.61 267.27 513,908 +4.08(+1.55%)
Sep 16, 2019 263.14 263.32 260.23 263.19 368,382 -0.85(-0.32%)
Sep 13, 2019 262.09 264.35 260.64 264.04 327,800 +2.77(+1.06%)
Sep 12, 2019 259.56 264.66 259.21 261.27 480,377 +2.81(+1.09%)
Sep 11, 2019 256.59 258.46 254.27 258.46 423,337 +1.64(+0.64%)
Sep 10, 2019 252.13 257.24 247.28 256.82 489,311 +3.72(+1.47%)
Sep 09, 2019 257.42 257.55 252.46 253.10 532,993 -4.93(-1.91%)
Sep 06, 2019 255.14 259.48 254.89 258.03 263,400 +2.31(+0.90%)
Sep 05, 2019 262.47 263.06 254.61 255.72 618,231 -4.98(-1.91%)
Sep 04, 2019 263.04 264.39 260.48 260.70 576,931 -0.34(-0.13%)
Sep 03, 2019 252.87 261.51 249.79 261.04 918,640 +7.27(+2.86%)
Aug 30, 2019 254.41 254.53 251.82 253.77 444,600 +0.51(+0.20%)
Aug 29, 2019 254.08 256.39 252.51 253.26 605,635 +1.09(+0.43%)
Aug 28, 2019 250.63 254.45 248.57 252.17 533,882 +1.96(+0.78%)
Aug 27, 2019 252.85 254.24 249.91 250.21 439,894 -0.55(-0.22%)
Aug 26, 2019 253.00 253.61 248.66 250.76 366,155 -1.57(-0.62%)
Aug 23, 2019 254.59 258.37 251.32 252.33 548,200 -2.78(-1.09%)
Aug 22, 2019 253.01 255.86 251.61 255.11 302,183 +1.86(+0.73%)
Aug 21, 2019 255.00 256.48 251.45 253.25 715,859 +0.54(+0.21%)
Aug 20, 2019 255.42 256.31 252.23 252.71 819,636 -2.67(-1.05%)
Aug 19, 2019 256.00 257.57 254.00 255.38 456,046 +0.54(+0.21%)
Aug 16, 2019 251.65 255.67 251.65 254.84 427,300 +4.76(+1.90%)
Aug 15, 2019 249.48 251.75 247.73 250.08 424,085 +1.24(+0.50%)
Aug 14, 2019 249.11 251.46 247.33 248.84 485,791 -2.59(-1.03%)
Aug 13, 2019 248.56 252.88 247.14 251.43 422,453 +2.89(+1.16%)
Aug 12, 2019 248.68 250.74 247.09 248.54 290,611 -0.87(-0.35%)
Aug 09, 2019 250.74 252.91 247.91 249.41 317,700 -1.57(-0.63%)
Aug 08, 2019 246.89 251.27 246.59 250.98 575,224 +5.90(+2.41%)
Aug 07, 2019 245.89 246.86 242.78 245.08 725,786 -2.09(-0.85%)
Aug 06, 2019 245.87 247.34 242.34 247.17 789,469 +1.19(+0.48%)
Aug 05, 2019 243.42 248.68 242.60 245.98 754,044 -0.07(-0.03%)
Aug 02, 2019 242.80 249.92 240.91 246.05 723,500 +1.56(+0.64%)
Aug 01, 2019 248.11 248.95 241.38 244.49 686,306 -3.26(-1.32%)
Jul 31, 2019 247.65 252.08 245.83 247.75 1,417,571 +1.41(+0.57%)
Jul 30, 2019 233.22 246.48 231.00 246.34 1,347,914 +22.35(+9.98%)
Jul 29, 2019 223.69 225.07 222.57 223.99 760,306 +0.17(+0.08%)
Jul 26, 2019 221.53 226.08 221.27 223.82 608,400 +1.94(+0.87%)
Jul 25, 2019 227.17 227.87 221.47 221.88 522,433 -4.87(-2.15%)
Jul 24, 2019 222.72 227.32 222.23 226.75 1,912,001 +3.22(+1.44%)
Jul 23, 2019 222.90 225.01 221.54 223.53 548,585 +2.47(+1.12%)
Jul 22, 2019 223.48 225.84 220.61 221.06 492,537 -3.26(-1.45%)
Jul 19, 2019 226.08 228.58 224.21 224.32 461,700 -1.21(-0.54%)
Jul 18, 2019 227.82 228.80 222.86 225.53 596,229 -2.89(-1.27%)
Jul 17, 2019 230.13 231.38 226.45 228.42 362,836 -1.71(-0.74%)
Jul 16, 2019 225.00 231.25 224.98 230.13 426,243 +5.14(+2.28%)
Jul 15, 2019 227.34 227.34 222.73 224.99 675,310 -1.51(-0.67%)
Jul 12, 2019 225.47 227.60 224.09 226.50 386,400 +1.50(+0.67%)
Jul 11, 2019 225.09 226.02 223.06 225.00 363,122 -1.01(-0.45%)
Jul 10, 2019 230.07 230.64 224.98 226.01 388,898 -2.93(-1.28%)
Jul 09, 2019 229.06 229.74 227.25 228.94 345,848 -0.06(-0.03%)
Jul 08, 2019 229.68 229.87 227.18 229.00 436,156 -1.84(-0.80%)
Jul 05, 2019 229.92 231.04 228.21 230.84 195,600 -0.18(-0.08%)
Jul 03, 2019 226.48 231.26 226.26 231.02 290,000 +4.31(+1.90%)
Jul 02, 2019 228.79 229.08 225.32 226.71 467,795 -1.38(-0.61%)
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.