Stock Quote

Martin Marietta Materials (NY: MLM )

345.13 USD -5.49 (-1.57%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 84.98 85.24 82.53 82.87 778,745 -2.28(-2.68%)
Sep 27, 2012 83.35 85.84 83.25 85.15 876,444 +1.93(+2.32%)
Sep 26, 2012 85.11 85.80 82.43 83.22 508,536 -1.94(-2.28%)
Sep 25, 2012 85.47 87.49 84.90 85.16 744,716 -2.96(-3.36%)
Sep 24, 2012 87.47 88.58 87.26 88.12 329,331 +0.16(+0.18%)
Sep 21, 2012 88.80 89.43 87.61 87.96 574,328 -0.20(-0.23%)
Sep 20, 2012 89.83 89.83 87.21 88.16 529,511 -1.82(-2.02%)
Sep 19, 2012 87.95 90.48 87.40 89.98 389,690 +2.45(+2.80%)
Sep 18, 2012 87.01 88.00 86.67 87.53 347,950 +0.11(+0.13%)
Sep 17, 2012 90.53 90.86 87.32 87.42 489,430 -3.51(-3.86%)
Sep 14, 2012 88.21 93.71 88.21 90.93 1,149,687 +2.80(+3.18%)
Sep 13, 2012 85.98 88.51 85.51 88.13 709,095 +1.24(+1.43%)
Sep 12, 2012 83.65 87.94 83.54 86.89 621,815 +2.79(+3.32%)
Sep 11, 2012 84.17 84.47 83.51 84.10 377,230 -0.08(-0.10%)
Sep 10, 2012 83.20 85.98 80.05 84.18 1,287,977 +3.05(+3.76%)
Sep 07, 2012 77.44 81.98 77.44 81.13 677,565 +3.71(+4.79%)
Sep 06, 2012 75.56 77.55 75.56 77.42 302,799 +2.43(+3.24%)
Sep 05, 2012 75.39 76.43 74.28 74.99 175,182 -0.24(-0.32%)
Sep 04, 2012 76.24 76.83 74.23 75.23 283,388 -1.15(-1.51%)
Aug 31, 2012 75.37 76.58 73.93 76.38 397,190 +1.60(+2.14%)
Aug 30, 2012 76.13 76.27 74.41 74.78 458,536 -2.02(-2.63%)
Aug 29, 2012 78.38 78.39 75.95 76.80 483,582 -0.93(-1.20%)
Aug 27, 2012 79.09 79.23 77.55 77.73 364,825 -1.04(-1.32%)
Aug 24, 2012 76.77 79.27 76.63 78.77 306,845 +2.11(+2.75%)
Aug 23, 2012 77.23 77.48 75.94 76.66 293,762 -0.70(-0.90%)
Aug 22, 2012 76.67 77.60 76.02 77.36 228,070 +0.74(+0.97%)
Aug 21, 2012 77.98 78.30 76.48 76.62 236,086 -1.28(-1.64%)
Aug 20, 2012 78.16 78.47 76.81 77.90 270,936 -0.54(-0.69%)
Aug 17, 2012 78.98 78.98 78.01 78.44 227,464 +0.36(+0.46%)
Aug 16, 2012 77.81 78.81 76.45 78.08 362,078 +2.18(+2.87%)
Aug 15, 2012 76.64 76.74 75.35 75.90 234,709 -0.85(-1.11%)
Aug 14, 2012 78.56 78.88 76.52 76.75 287,225 -1.32(-1.69%)
Aug 13, 2012 78.25 78.86 77.00 78.07 313,256 -0.52(-0.66%)
Aug 10, 2012 77.29 78.86 77.29 78.59 401,405 +0.92(+1.18%)
Aug 09, 2012 76.84 78.53 76.84 77.67 361,993 +0.90(+1.17%)
Aug 08, 2012 76.94 77.75 75.77 76.77 285,991 +0.05(+0.07%)
Aug 07, 2012 75.50 77.17 75.40 76.72 305,965 +1.52(+2.02%)
Aug 06, 2012 74.66 75.85 74.15 75.20 381,664 +0.40(+0.53%)
Aug 03, 2012 74.23 74.99 73.46 74.80 306,907 +1.47(+2.00%)
Aug 02, 2012 74.41 74.41 71.93 73.33 568,497 -1.18(-1.58%)
Aug 01, 2012 74.99 75.87 74.05 74.51 645,361 -0.63(-0.84%)
Jul 31, 2012 77.06 78.30 74.42 75.14 1,039,297 -2.86(-3.67%)
Jul 30, 2012 79.42 79.96 77.69 78.00 576,395 -1.42(-1.79%)
Jul 27, 2012 78.86 79.80 78.03 79.42 464,097 +1.15(+1.47%)
Jul 26, 2012 82.06 82.79 76.92 78.27 967,840 -3.28(-4.02%)
Jul 25, 2012 82.46 82.63 80.66 81.55 369,484 -0.36(-0.44%)
Jul 24, 2012 83.16 83.32 81.05 81.91 321,870 -0.73(-0.88%)
Jul 23, 2012 82.00 83.15 81.68 82.64 518,525 -0.81(-0.97%)
Jul 20, 2012 83.19 84.30 83.03 83.45 345,688 -0.21(-0.25%)
Jul 19, 2012 83.30 83.79 82.90 83.66 340,444 +0.61(+0.73%)
Jul 18, 2012 81.39 83.36 81.39 83.05 431,182 +1.11(+1.35%)
Jul 17, 2012 81.70 82.25 80.42 81.94 322,381 +0.25(+0.31%)
Jul 16, 2012 81.34 82.18 81.14 81.69 450,947 +0.03(+0.04%)
Jul 13, 2012 80.79 81.79 80.59 81.66 400,420 +0.55(+0.68%)
Jul 12, 2012 77.89 81.29 77.89 81.11 677,799 +2.95(+3.77%)
Jul 11, 2012 78.29 78.55 77.53 78.16 330,150 +0.26(+0.33%)
Jul 10, 2012 79.55 80.00 77.38 77.90 338,865 -1.22(-1.54%)
Jul 09, 2012 79.40 79.59 78.79 79.12 413,333 -0.62(-0.78%)
Jul 06, 2012 78.39 79.91 78.39 79.74 339,294 +0.71(+0.90%)
Jul 05, 2012 80.19 80.43 78.16 79.03 393,830 +0.04(+0.05%)
Jul 03, 2012 78.95 79.68 78.61 78.99 252,136 +0.29(+0.37%)
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.