Stock Quote

Martin Marietta Materials (NY: MLM )

344.61 USD -6.01 (-1.71%)
Official Closing Price Updated: 6:30 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 76.85 79.04 76.79 78.46 543,600 +1.56(+2.03%)
Sep 29, 2005 75.36 76.91 75.07 76.90 264,200 +1.79(+2.38%)
Sep 28, 2005 75.65 76.00 74.99 75.11 565,300 -0.29(-0.38%)
Sep 27, 2005 74.60 75.89 74.58 75.40 502,500 +1.01(+1.36%)
Sep 26, 2005 72.60 75.10 72.60 74.39 471,300 +2.62(+3.65%)
Sep 23, 2005 71.77 72.58 71.77 71.77 383,200 -0.49(-0.68%)
Sep 22, 2005 71.60 73.01 71.60 72.26 385,300 +1.00(+1.40%)
Sep 21, 2005 70.33 72.69 70.21 71.26 670,400 +0.93(+1.32%)
Sep 20, 2005 71.43 73.16 69.85 70.33 304,100 -0.88(-1.24%)
Sep 19, 2005 71.57 72.33 70.54 71.21 309,800 -0.29(-0.41%)
Sep 16, 2005 71.25 71.75 71.18 71.50 566,600 +0.41(+0.58%)
Sep 15, 2005 70.67 71.40 70.59 71.09 170,800 +0.42(+0.59%)
Sep 14, 2005 70.91 72.02 70.44 70.67 315,100 -0.49(-0.69%)
Sep 13, 2005 71.45 71.50 70.53 71.16 177,400 -0.39(-0.55%)
Sep 12, 2005 71.75 72.23 71.42 71.55 339,500 +0.05(+0.07%)
Sep 09, 2005 71.05 72.08 71.05 71.50 655,600 +0.20(+0.28%)
Sep 08, 2005 71.89 72.08 70.21 71.30 258,700 -0.94(-1.30%)
Sep 07, 2005 72.78 72.86 72.02 72.24 247,700 -0.66(-0.91%)
Sep 06, 2005 71.78 73.20 71.75 72.90 899,700 +2.12(+3.00%)
Sep 02, 2005 71.84 72.22 70.33 70.78 410,200 -1.16(-1.61%)
Sep 01, 2005 72.10 72.75 71.29 71.94 1,022,300 -0.38(-0.53%)
Aug 31, 2005 66.45 73.70 66.45 72.32 1,307,800 +5.87(+8.83%)
Aug 30, 2005 65.94 66.73 65.79 66.45 445,900 +0.31(+0.47%)
Aug 29, 2005 66.09 67.10 65.54 66.14 253,700 +0.06(+0.09%)
Aug 26, 2005 66.63 66.65 65.02 66.08 438,800 -0.55(-0.83%)
Aug 25, 2005 67.08 67.51 66.45 66.63 222,600 +0.05(+0.08%)
Aug 24, 2005 67.33 67.81 66.47 66.58 292,300 -0.74(-1.10%)
Aug 23, 2005 67.20 67.84 66.86 67.32 406,300 +0.28(+0.42%)
Aug 22, 2005 67.39 68.03 66.02 67.04 588,000 -0.34(-0.50%)
Aug 19, 2005 68.00 68.21 67.26 67.38 368,500 -0.62(-0.91%)
Aug 18, 2005 69.02 69.07 67.86 68.00 298,500 -1.27(-1.83%)
Aug 17, 2005 69.90 69.90 69.03 69.27 210,400 -0.23(-0.33%)
Aug 16, 2005 70.25 70.86 69.19 69.50 259,100 -0.75(-1.07%)
Aug 15, 2005 70.50 70.86 69.87 70.25 259,100 +0.00(+0.00%)
Aug 12, 2005 70.29 70.51 69.43 70.25 251,800 -0.04(-0.06%)
Aug 11, 2005 70.29 70.86 69.95 70.29 230,900 +0.30(+0.43%)
Aug 10, 2005 70.95 70.95 69.42 69.99 408,800 +0.40(+0.57%)
Aug 09, 2005 68.85 69.68 68.85 69.59 309,300 +0.74(+1.07%)
Aug 08, 2005 69.25 69.57 68.01 68.85 370,400 -0.33(-0.48%)
Aug 05, 2005 69.65 70.37 68.28 69.18 468,100 -1.82(-2.56%)
Aug 04, 2005 71.73 71.89 70.69 71.00 198,400 -0.63(-0.88%)
Aug 03, 2005 72.69 72.75 71.45 71.63 301,600 -1.06(-1.46%)
Aug 02, 2005 71.70 73.33 71.64 72.69 438,000 +0.94(+1.31%)
Aug 01, 2005 71.00 72.86 69.00 71.75 806,700 -0.94(-1.29%)
Jul 29, 2005 73.71 74.23 72.57 72.69 280,000 -0.84(-1.14%)
Jul 28, 2005 72.50 73.90 72.47 73.53 656,400 +1.56(+2.17%)
Jul 27, 2005 73.51 73.63 71.14 71.97 490,200 -1.34(-1.83%)
Jul 26, 2005 72.62 73.76 72.32 73.31 466,800 +1.19(+1.65%)
Jul 25, 2005 72.82 73.30 72.00 72.12 442,600 -0.63(-0.87%)
Jul 22, 2005 71.95 72.89 71.94 72.75 303,200 +0.88(+1.22%)
Jul 21, 2005 72.30 72.79 71.53 71.87 616,700 -0.32(-0.44%)
Jul 20, 2005 73.90 73.90 71.58 72.19 1,038,500 +3.19(+4.62%)
Jul 19, 2005 68.59 69.25 68.55 69.00 412,800 +0.42(+0.61%)
Jul 18, 2005 68.25 68.85 68.25 68.58 503,100 +0.42(+0.62%)
Jul 15, 2005 68.30 68.60 68.08 68.16 358,600 -0.26(-0.38%)
Jul 14, 2005 69.00 69.50 67.95 68.42 395,100 -0.23(-0.34%)
Jul 13, 2005 68.90 69.10 68.38 68.65 339,700 -0.09(-0.13%)
Jul 12, 2005 70.22 70.22 68.41 68.74 551,300 -1.40(-2.00%)
Jul 11, 2005 70.00 70.31 69.81 70.14 340,800 +0.14(+0.20%)
Jul 08, 2005 69.60 70.50 69.49 70.00 596,100 +0.47(+0.68%)
Jul 07, 2005 68.75 69.53 67.09 69.53 721,100 -0.01(-0.01%)
Jul 06, 2005 69.90 69.90 69.10 69.54 308,600 -0.11(-0.16%)
Jul 05, 2005 69.20 69.99 68.80 69.65 400,400 +0.65(+0.94%)
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.