Stock Quote

Martin Marietta Materials (NY: MLM )

354.00 USD +6.43 (+1.85%)
Streaming Delayed Price Updated: 4:12 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 336.35 348.33 333.99 347.57 559,554 +11.76(+3.50%)
Feb 23, 2021 330.33 337.48 321.23 335.81 538,795 +7.71(+2.35%)
Feb 22, 2021 334.24 335.66 327.20 328.10 492,626 -8.24(-2.45%)
Feb 19, 2021 328.14 338.77 326.81 336.34 628,200 +11.19(+3.44%)
Feb 18, 2021 322.83 325.94 319.58 325.15 283,283 -0.15(-0.05%)
Feb 17, 2021 322.74 325.77 315.80 325.30 359,031 -0.35(-0.11%)
Feb 16, 2021 332.22 333.99 321.62 325.65 470,190 -5.18(-1.57%)
Feb 12, 2021 317.18 332.31 317.18 330.83 578,700 +12.27(+3.85%)
Feb 11, 2021 317.75 321.61 315.11 318.56 523,079 +2.56(+0.81%)
Feb 10, 2021 309.02 317.23 305.38 316.00 657,135 +10.08(+3.29%)
Feb 09, 2021 302.26 311.74 300.10 305.92 539,615 +5.01(+1.66%)
Feb 08, 2021 300.00 303.32 297.57 300.91 463,230 +3.31(+1.11%)
Feb 05, 2021 299.28 299.32 294.69 297.60 345,500 +2.41(+0.82%)
Feb 04, 2021 295.94 298.09 292.91 295.19 401,048 +0.31(+0.11%)
Feb 03, 2021 295.52 297.25 293.07 294.88 471,952 +0.24(+0.08%)
Feb 02, 2021 298.26 298.81 294.59 294.64 343,973 -1.22(-0.41%)
Feb 01, 2021 289.57 297.06 287.65 295.86 509,116 +8.45(+2.94%)
Jan 29, 2021 286.58 292.07 282.55 287.41 713,000 -1.49(-0.52%)
Jan 28, 2021 288.94 291.58 286.29 288.90 429,436 +3.91(+1.37%)
Jan 27, 2021 285.01 292.74 280.38 284.99 682,273 -8.10(-2.76%)
Jan 26, 2021 309.94 310.00 292.93 293.09 671,609 -14.91(-4.84%)
Jan 25, 2021 309.00 310.08 303.49 308.00 926,770 -1.60(-0.52%)
Jan 22, 2021 307.59 311.92 305.61 309.60 643,400 -0.40(-0.13%)
Jan 21, 2021 308.39 314.68 307.08 310.00 601,770 +0.00(+0.00%)
Jan 20, 2021 307.41 311.03 306.52 310.00 615,875 +3.00(+0.98%)
Jan 19, 2021 305.00 309.48 302.58 307.00 617,747 +3.42(+1.13%)
Jan 15, 2021 300.83 304.43 296.44 303.58 531,900 +0.75(+0.25%)
Jan 14, 2021 307.09 308.36 301.18 302.83 669,632 -2.20(-0.72%)
Jan 13, 2021 312.14 313.81 303.00 305.03 596,976 -9.78(-3.11%)
Jan 12, 2021 310.06 319.01 308.26 314.81 442,860 +4.75(+1.53%)
Jan 11, 2021 305.74 311.46 303.79 310.06 369,654 -0.37(-0.12%)
Jan 08, 2021 307.21 311.45 304.85 310.43 497,800 +2.61(+0.85%)
Jan 07, 2021 309.46 309.87 302.06 307.82 754,291 +5.16(+1.70%)
Jan 06, 2021 300.00 307.40 297.03 302.66 2,489,113 +21.79(+7.76%)
Jan 05, 2021 277.54 283.39 274.64 280.87 730,682 +3.07(+1.11%)
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.