Stock Quote

Martin Marietta Materials (NY: MLM )

347.56 USD +10.69 (+3.17%)
Official Closing Price Updated: 7:50 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 105.85 110.22 105.83 109.01 1,272,616 +1.24(+1.15%)
Jan 30, 2014 108.99 109.11 106.12 107.77 1,065,648 -0.23(-0.21%)
Jan 29, 2014 109.71 109.71 104.81 108.00 1,113,436 +1.25(+1.17%)
Jan 28, 2014 104.98 109.68 104.05 106.75 4,498,117 +3.97(+3.86%)
Jan 27, 2014 104.03 104.78 101.92 102.78 1,157,009 -1.54(-1.48%)
Jan 24, 2014 109.39 115.00 102.26 104.32 2,854,168 -4.85(-4.44%)
Jan 23, 2014 107.80 110.31 107.80 109.17 535,495 +0.75(+0.69%)
Jan 22, 2014 109.66 109.74 108.39 108.42 399,341 -1.05(-0.96%)
Jan 21, 2014 108.67 109.57 108.20 109.47 486,777 +1.32(+1.22%)
Jan 17, 2014 108.75 108.15 108.15 108.15 456,000 -0.44(-0.41%)
Jan 16, 2014 107.92 109.24 107.92 108.59 417,824 +0.53(+0.49%)
Jan 15, 2014 106.88 109.06 106.88 108.06 635,286 +1.18(+1.10%)
Jan 14, 2014 105.50 107.24 104.39 106.88 550,284 +1.63(+1.55%)
Jan 13, 2014 106.00 106.82 104.75 105.25 779,049 -0.59(-0.56%)
Jan 10, 2014 105.15 105.86 104.98 105.84 503,623 +0.83(+0.79%)
Jan 09, 2014 103.38 105.17 102.08 105.01 721,751 +1.58(+1.53%)
Jan 08, 2014 100.95 103.52 100.30 103.43 936,537 +2.64(+2.62%)
Jan 07, 2014 99.34 100.79 98.93 100.79 461,101 +2.09(+2.12%)
Jan 06, 2014 100.22 100.22 98.63 98.70 285,366 -0.68(-0.68%)
Jan 03, 2014 99.45 100.57 99.12 99.38 156,247 -0.16(-0.16%)
Jan 02, 2014 99.54 100.18 98.74 99.54 393,209 -0.40(-0.40%)
Dec 31, 2013 100.70 99.94 99.94 99.94 297,900 -0.23(-0.23%)
Dec 30, 2013 99.34 100.82 98.81 100.17 384,544 +1.11(+1.12%)
Dec 27, 2013 98.15 99.15 97.97 99.06 228,321 +1.05(+1.07%)
Dec 26, 2013 97.44 98.38 97.42 98.01 140,227 +0.78(+0.80%)
Dec 24, 2013 96.70 97.36 96.49 97.23 211,327 +0.54(+0.56%)
Dec 23, 2013 96.99 97.25 95.88 96.69 567,207 +0.52(+0.54%)
Dec 20, 2013 96.60 96.65 95.95 96.17 799,884 +0.19(+0.20%)
Dec 19, 2013 96.50 96.81 95.94 95.98 954,104 -0.62(-0.64%)
Dec 18, 2013 95.08 96.91 94.68 96.60 1,074,860 +1.55(+1.63%)
Dec 17, 2013 95.15 95.93 94.74 95.05 646,758 -0.60(-0.63%)
Dec 16, 2013 97.24 97.35 95.53 95.65 543,746 -1.35(-1.39%)
Dec 13, 2013 97.50 97.68 96.51 97.00 566,707 +0.46(+0.48%)
Dec 12, 2013 95.91 97.07 95.50 96.54 453,870 +0.21(+0.22%)
Dec 11, 2013 96.69 97.16 95.72 96.33 522,869 -0.74(-0.76%)
Dec 10, 2013 98.18 98.68 97.04 97.07 350,875 -1.34(-1.36%)
Dec 09, 2013 97.90 98.87 97.41 98.41 539,827 +1.17(+1.20%)
Dec 06, 2013 96.77 98.20 96.77 97.24 457,114 +1.62(+1.69%)
Dec 05, 2013 95.90 97.20 95.39 95.62 429,763 -0.79(-0.82%)
Dec 04, 2013 96.55 97.32 95.50 96.41 333,049 -0.84(-0.86%)
Dec 03, 2013 97.45 97.92 96.05 97.25 433,359 -0.60(-0.61%)
Dec 02, 2013 96.36 98.41 96.01 97.85 500,411 +1.29(+1.34%)
Nov 29, 2013 97.35 97.35 96.24 96.56 285,681 -0.78(-0.80%)
Nov 27, 2013 102.66 102.66 96.73 97.34 1,839,241 -0.85(-0.87%)
Nov 26, 2013 97.70 99.04 97.58 98.19 392,590 +0.10(+0.10%)
Nov 25, 2013 99.13 99.88 97.94 98.09 643,921 -1.15(-1.16%)
Nov 22, 2013 100.01 100.49 98.39 99.24 534,087 -1.16(-1.16%)
Nov 21, 2013 100.26 101.02 100.10 100.40 239,306 -0.09(-0.09%)
Nov 20, 2013 101.72 101.83 100.00 100.49 152,998 -0.61(-0.60%)
Nov 19, 2013 100.81 102.25 100.60 101.10 207,913 -0.30(-0.30%)
Nov 18, 2013 103.36 103.44 101.00 101.40 285,392 -1.43(-1.39%)
Nov 15, 2013 97.73 106.48 96.82 102.83 270,314 +0.54(+0.53%)
Nov 14, 2013 100.85 102.56 99.05 102.29 441,884 +1.76(+1.75%)
Nov 13, 2013 99.18 101.21 98.82 100.53 498,298 +1.12(+1.13%)
Nov 12, 2013 100.02 100.55 98.76 99.41 387,169 -1.05(-1.05%)
Nov 11, 2013 100.63 101.10 99.89 100.46 251,711 -0.24(-0.24%)
Nov 08, 2013 100.80 101.03 98.90 100.70 683,808 -0.24(-0.24%)
Nov 07, 2013 103.89 106.00 100.52 100.94 911,832 +1.41(+1.42%)
Nov 06, 2013 100.82 100.82 98.99 99.53 385,984 -0.65(-0.65%)
Nov 05, 2013 102.28 102.57 100.06 100.18 444,109 -2.57(-2.50%)
Nov 04, 2013 99.00 104.56 99.00 102.75 1,315,254 +4.14(+4.20%)
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.