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, 2009 93.70 93.70 90.36 92.07 451,110 -2.13(-2.26%)
Sep 29, 2009 95.33 96.38 94.02 94.20 374,637 -0.87(-0.92%)
Sep 28, 2009 93.58 95.53 93.32 95.07 342,433 +1.78(+1.91%)
Sep 25, 2009 93.64 95.23 93.00 93.29 285,201 -0.54(-0.58%)
Sep 24, 2009 97.89 98.58 93.04 93.83 688,294 -3.58(-3.68%)
Sep 23, 2009 98.00 99.96 97.41 97.41 395,866 -0.48(-0.49%)
Sep 22, 2009 96.91 98.35 96.05 97.89 556,888 -1.40(-1.41%)
Sep 21, 2009 99.96 100.00 97.00 99.29 457,676 -1.33(-1.32%)
Sep 18, 2009 102.88 103.44 100.04 100.62 550,991 -1.95(-1.90%)
Sep 17, 2009 100.34 102.96 100.14 102.57 695,468 +4.81(+4.92%)
Sep 16, 2009 95.06 101.64 95.04 97.76 970,440 +3.05(+3.22%)
Sep 15, 2009 91.75 94.95 91.75 94.71 317,394 +2.73(+2.97%)
Sep 14, 2009 90.38 92.15 90.20 91.98 315,806 +0.66(+0.72%)
Sep 11, 2009 91.58 93.14 90.79 91.32 463,647 +0.36(+0.40%)
Sep 10, 2009 90.88 91.63 90.33 90.96 363,933 -0.24(-0.26%)
Sep 09, 2009 90.48 92.15 89.42 91.20 381,388 +0.79(+0.87%)
Sep 08, 2009 88.46 91.24 88.22 90.41 379,304 +2.91(+3.33%)
Sep 04, 2009 86.24 87.62 85.87 87.50 221,108 +0.90(+1.04%)
Sep 03, 2009 85.95 86.71 84.40 86.60 257,281 +0.69(+0.80%)
Sep 02, 2009 85.88 86.35 85.00 85.91 257,901 -0.10(-0.12%)
Sep 01, 2009 87.18 89.04 85.46 86.01 409,099 -1.57(-1.79%)
Aug 31, 2009 88.15 88.77 87.12 87.58 292,015 -1.58(-1.78%)
Aug 28, 2009 89.21 89.50 87.82 89.16 226,678 +0.66(+0.75%)
Aug 27, 2009 89.00 89.93 87.70 88.50 201,079 -0.82(-0.92%)
Aug 26, 2009 88.85 89.63 87.04 89.32 291,516 +0.54(+0.61%)
Aug 25, 2009 88.91 90.83 88.54 88.78 203,471 +0.04(+0.05%)
Aug 24, 2009 89.55 90.22 87.99 88.74 269,718 -0.85(-0.95%)
Aug 21, 2009 88.26 90.10 88.13 89.59 281,880 +1.79(+2.04%)
Aug 20, 2009 87.10 88.47 86.75 87.80 414,468 +1.20(+1.39%)
Aug 19, 2009 84.28 87.06 83.72 86.60 243,102 +1.32(+1.55%)
Aug 18, 2009 83.94 85.86 83.88 85.28 289,738 +1.78(+2.13%)
Aug 17, 2009 84.91 85.26 82.73 83.50 285,385 -2.89(-3.35%)
Aug 14, 2009 87.88 88.19 85.85 86.39 172,559 -1.85(-2.10%)
Aug 13, 2009 88.09 88.56 86.87 88.24 332,687 +0.15(+0.17%)
Aug 12, 2009 86.00 88.83 86.00 88.09 376,239 +2.17(+2.53%)
Aug 11, 2009 86.71 87.25 85.50 85.92 136,158 -0.92(-1.06%)
Aug 10, 2009 88.71 89.06 86.14 86.84 228,052 -1.95(-2.20%)
Aug 07, 2009 88.26 89.52 87.52 88.79 407,257 +1.52(+1.74%)
Aug 06, 2009 88.58 88.88 86.88 87.27 331,443 -0.79(-0.90%)
Aug 05, 2009 89.20 89.32 86.66 88.06 660,002 -1.26(-1.41%)
Aug 04, 2009 88.04 92.34 87.18 89.32 1,441,229 +1.41(+1.60%)
Aug 03, 2009 87.15 88.04 85.69 87.91 464,344 +1.84(+2.14%)
Jul 31, 2009 85.95 86.94 85.04 86.07 371,304 -0.08(-0.09%)
Jul 30, 2009 86.26 87.26 85.48 86.15 584,201 +1.03(+1.21%)
Jul 29, 2009 87.03 87.27 84.06 85.12 468,226 -2.37(-2.71%)
Jul 28, 2009 86.71 89.70 85.83 87.49 269,269 +0.64(+0.74%)
Jul 27, 2009 87.80 88.17 86.34 86.85 387,723 -1.46(-1.65%)
Jul 24, 2009 85.97 88.52 85.97 88.31 200 +1.46(+1.68%)
Jul 23, 2009 81.52 87.06 81.43 86.85 763,216 +5.61(+6.91%)
Jul 22, 2009 79.46 82.07 79.00 81.24 442,852 +1.68(+2.11%)
Jul 21, 2009 80.50 81.00 78.51 79.56 360,750 -0.07(-0.09%)
Jul 20, 2009 79.40 81.06 79.40 79.63 365,652 +0.48(+0.61%)
Jul 17, 2009 78.90 79.74 78.49 79.15 288,102 +0.00(+0.00%)
Jul 16, 2009 76.89 79.47 76.61 79.15 391,337 +1.96(+2.54%)
Jul 15, 2009 75.90 77.49 75.26 77.19 823,154 +2.70(+3.62%)
Jul 14, 2009 74.87 77.18 74.21 74.49 2,065,945 -2.61(-3.39%)
Jul 13, 2009 75.47 77.26 75.43 77.10 589,281 +1.63(+2.16%)
Jul 10, 2009 76.50 77.32 73.80 75.47 963,488 -2.32(-2.98%)
Jul 09, 2009 76.17 78.46 76.17 77.79 371,438 +1.68(+2.21%)
Jul 08, 2009 77.91 77.91 74.40 76.11 776,721 -0.46(-0.60%)
Jul 07, 2009 78.32 78.40 76.44 76.57 423,246 -0.92(-1.19%)
Jul 06, 2009 77.34 77.85 76.07 77.49 480,293 -0.33(-0.42%)
Jul 02, 2009 77.32 78.02 76.62 77.82 422,336 -0.79(-1.00%)
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.