Stock Quote

Martin Marietta Materials (NY: MLM )

347.21 USD +3.72 (+1.08%)
Official Closing Price Updated: 6:17 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 177.63 180.28 175.76 176.68 1,316,832 -1.85(-1.04%)
Jan 30, 2019 181.11 182.49 177.89 178.53 688,429 -1.75(-0.97%)
Jan 29, 2019 179.16 181.87 179.16 180.28 838,480 +0.66(+0.37%)
Jan 28, 2019 174.38 179.84 174.38 179.62 791,033 +3.92(+2.23%)
Jan 25, 2019 176.76 178.82 174.70 175.70 696,500 -0.34(-0.19%)
Jan 24, 2019 175.07 179.57 174.44 176.04 555,025 +1.17(+0.67%)
Jan 23, 2019 179.33 179.49 171.84 174.87 814,349 -5.37(-2.98%)
Jan 22, 2019 179.67 181.65 176.33 180.24 731,632 -0.23(-0.13%)
Jan 18, 2019 178.51 183.44 178.38 180.47 627,300 +3.24(+1.83%)
Jan 17, 2019 174.24 178.57 173.20 177.23 578,997 +2.54(+1.45%)
Jan 16, 2019 175.35 176.32 174.04 174.69 680,241 -1.71(-0.97%)
Jan 15, 2019 178.07 179.79 173.60 176.40 517,945 -2.81(-1.57%)
Jan 14, 2019 177.00 181.91 176.90 179.21 638,484 +1.22(+0.69%)
Jan 11, 2019 177.82 179.90 176.50 177.99 560,100 -1.54(-0.86%)
Jan 10, 2019 178.14 180.85 177.62 179.53 486,197 +0.21(+0.12%)
Jan 09, 2019 178.66 180.68 177.54 179.32 541,025 +0.84(+0.47%)
Jan 08, 2019 180.72 181.31 176.35 178.48 663,810 -0.69(-0.39%)
Jan 07, 2019 176.15 181.10 174.41 179.17 689,620 +2.78(+1.58%)
Jan 04, 2019 172.24 177.10 171.88 176.39 820,100 +5.88(+3.45%)
Jan 03, 2019 171.51 174.53 167.83 170.51 717,359 -0.43(-0.25%)
Jan 02, 2019 169.55 173.32 167.62 170.94 647,835 -0.93(-0.54%)
Dec 31, 2018 168.79 172.45 168.58 171.87 603,900 +3.70(+2.20%)
Dec 28, 2018 171.00 172.09 167.28 168.17 733,000 -2.26(-1.33%)
Dec 27, 2018 167.67 170.46 165.06 170.43 681,284 +0.58(+0.34%)
Dec 26, 2018 164.61 169.89 160.60 169.85 1,043,411 +6.06(+3.70%)
Dec 24, 2018 163.83 168.17 161.75 163.79 299,700 -1.50(-0.91%)
Dec 21, 2018 167.03 170.31 163.70 165.29 1,130,000 -2.66(-1.58%)
Dec 20, 2018 170.43 171.30 164.56 167.95 1,299,535 -3.71(-2.16%)
Dec 19, 2018 176.46 178.14 169.63 171.66 993,945 -5.32(-3.01%)
Dec 18, 2018 176.58 179.90 175.05 176.98 723,901 +1.36(+0.77%)
Dec 17, 2018 174.49 180.28 172.66 175.62 791,290 +0.86(+0.49%)
Dec 14, 2018 173.56 175.92 171.98 174.76 1,045,900 -0.74(-0.42%)
Dec 13, 2018 180.51 181.53 172.90 175.50 687,767 -3.57(-1.99%)
Dec 12, 2018 180.40 181.50 177.52 179.07 616,783 +1.41(+0.79%)
Dec 11, 2018 182.21 183.57 176.51 177.66 585,312 -2.32(-1.29%)
Dec 10, 2018 181.62 184.25 177.12 179.98 859,641 -1.50(-0.83%)
Dec 07, 2018 185.76 190.59 181.25 181.48 1,418,900 -4.65(-2.50%)
Dec 06, 2018 182.36 187.32 181.64 186.13 1,430,284 +1.08(+0.58%)
Dec 04, 2018 192.92 194.29 184.71 185.05 962,500 -9.34(-4.80%)
Dec 03, 2018 194.88 195.63 192.49 194.39 959,485 +3.70(+1.94%)
Nov 30, 2018 195.51 196.23 189.78 190.69 892,100 -6.12(-3.11%)
Nov 29, 2018 197.02 198.81 195.76 196.81 687,245 -1.45(-0.73%)
Nov 28, 2018 192.58 199.12 190.10 198.26 1,164,434 +5.86(+3.05%)
Nov 27, 2018 190.40 192.60 189.65 192.40 585,592 +0.66(+0.34%)
Nov 26, 2018 188.96 192.88 188.27 191.74 1,137,485 +5.04(+2.70%)
Nov 23, 2018 185.29 188.60 183.75 186.70 309,900 +0.27(+0.14%)
Nov 21, 2018 186.43 186.43 186.43 0 +1.23(+0.66%)
Nov 20, 2018 182.95 188.15 182.95 185.20 920,354 -0.53(-0.29%)
Nov 19, 2018 188.28 189.71 183.99 185.73 845,918 -3.24(-1.71%)
Nov 16, 2018 187.59 190.33 184.36 188.97 775,400 +0.25(+0.13%)
Nov 15, 2018 185.41 189.66 184.80 188.72 843,077 +1.27(+0.68%)
Nov 14, 2018 186.29 189.26 185.05 187.45 1,101,510 +3.37(+1.83%)
Nov 13, 2018 182.23 187.59 182.23 184.08 753,205 +2.60(+1.43%)
Nov 12, 2018 183.47 184.42 179.91 181.48 779,994 -2.81(-1.52%)
Nov 09, 2018 186.95 188.26 181.76 184.29 1,188,500 -4.09(-2.17%)
Nov 08, 2018 188.26 190.29 184.86 188.38 948,698 -1.38(-0.73%)
Nov 07, 2018 190.41 197.39 188.82 189.76 2,031,317 +0.21(+0.11%)
Nov 06, 2018 175.73 190.00 171.76 189.55 2,335,342 +14.72(+8.42%)
Nov 05, 2018 176.74 178.59 172.65 174.83 1,112,815 -2.60(-1.47%)
Nov 02, 2018 176.02 178.13 174.74 177.43 1,374,400 +2.14(+1.22%)
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.