Stock Quote

Martin Marietta Materials (NY: MLM )

344.61 USD -6.01 (-1.71%)
Official Closing Price Updated: 6:08 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 97.35 97.35 96.24 96.56 285,681 -0.78(-0.80%)
Nov 27, 2013 102.66 102.66 96.73 97.34 1,839,241 -0.85(-0.87%)
Nov 26, 2013 97.70 99.04 97.58 98.19 392,590 +0.10(+0.10%)
Nov 25, 2013 99.13 99.88 97.94 98.09 643,921 -1.15(-1.16%)
Nov 22, 2013 100.01 100.49 98.39 99.24 534,087 -1.16(-1.16%)
Nov 21, 2013 100.26 101.02 100.10 100.40 239,306 -0.09(-0.09%)
Nov 20, 2013 101.72 101.83 100.00 100.49 152,998 -0.61(-0.60%)
Nov 19, 2013 100.81 102.25 100.60 101.10 207,913 -0.30(-0.30%)
Nov 18, 2013 103.36 103.44 101.00 101.40 285,392 -1.43(-1.39%)
Nov 15, 2013 97.73 106.48 96.82 102.83 270,314 +0.54(+0.53%)
Nov 14, 2013 100.85 102.56 99.05 102.29 441,884 +1.76(+1.75%)
Nov 13, 2013 99.18 101.21 98.82 100.53 498,298 +1.12(+1.13%)
Nov 12, 2013 100.02 100.55 98.76 99.41 387,169 -1.05(-1.05%)
Nov 11, 2013 100.63 101.10 99.89 100.46 251,711 -0.24(-0.24%)
Nov 08, 2013 100.80 101.03 98.90 100.70 683,808 -0.24(-0.24%)
Nov 07, 2013 103.89 106.00 100.52 100.94 911,832 +1.41(+1.42%)
Nov 06, 2013 100.82 100.82 98.99 99.53 385,984 -0.65(-0.65%)
Nov 05, 2013 102.28 102.57 100.06 100.18 444,109 -2.57(-2.50%)
Nov 04, 2013 99.00 104.56 99.00 102.75 1,315,254 +4.14(+4.20%)
Nov 01, 2013 99.85 99.85 96.90 98.61 346,955 +0.52(+0.53%)
Oct 31, 2013 98.99 99.48 97.77 98.09 285,570 -0.90(-0.91%)
Oct 30, 2013 99.59 99.59 98.01 98.99 333,338 -0.40(-0.40%)
Oct 29, 2013 99.96 100.41 99.05 99.39 304,006 -0.24(-0.24%)
Oct 28, 2013 99.75 100.57 98.93 99.63 377,232 -0.12(-0.12%)
Oct 25, 2013 99.16 99.76 98.65 99.75 379,194 +1.25(+1.27%)
Oct 24, 2013 97.84 98.86 97.80 98.50 404,642 +0.51(+0.52%)
Oct 23, 2013 99.72 100.29 97.91 97.99 265,870 -1.76(-1.76%)
Oct 22, 2013 98.19 100.17 98.19 99.75 379,464 +2.29(+2.35%)
Oct 21, 2013 97.82 97.94 96.91 97.46 158,252 -0.05(-0.05%)
Oct 18, 2013 97.83 97.99 97.32 97.51 172,136 +0.12(+0.12%)
Oct 17, 2013 96.04 97.88 95.81 97.39 267,258 +0.98(+1.02%)
Oct 16, 2013 96.16 97.13 95.98 96.41 208,623 +0.35(+0.36%)
Oct 15, 2013 97.73 97.73 95.61 96.06 216,552 -2.05(-2.09%)
Oct 14, 2013 97.45 98.13 96.35 98.11 209,411 +0.28(+0.29%)
Oct 11, 2013 96.89 98.66 95.86 97.83 192,377 +1.16(+1.20%)
Oct 10, 2013 96.14 97.29 95.62 96.67 319,298 +1.88(+1.98%)
Oct 09, 2013 95.10 96.08 94.01 94.79 402,862 -0.46(-0.48%)
Oct 08, 2013 97.93 97.93 95.25 95.25 349,984 -2.61(-2.67%)
Oct 07, 2013 96.91 98.33 96.45 97.86 224,068 +0.03(+0.03%)
Oct 04, 2013 97.81 98.42 97.19 97.83 222,126 -0.12(-0.12%)
Oct 03, 2013 99.40 99.54 96.50 97.95 520,465 -1.46(-1.47%)
Oct 02, 2013 98.59 99.43 98.23 99.41 221,190 -0.26(-0.26%)
Oct 01, 2013 98.40 100.08 98.04 99.67 610,178 +1.50(+1.53%)
Sep 30, 2013 96.12 98.39 96.02 98.17 486,922 +1.23(+1.27%)
Sep 27, 2013 96.97 97.26 96.19 96.94 177,852 -0.33(-0.34%)
Sep 26, 2013 97.39 98.44 96.51 97.27 177,536 +0.16(+0.16%)
Sep 25, 2013 96.15 97.87 95.56 97.11 166,019 +0.97(+1.01%)
Sep 24, 2013 96.30 97.75 95.49 96.14 233,975 -0.13(-0.14%)
Sep 23, 2013 95.08 96.40 95.08 96.27 283,863 +0.04(+0.04%)
Sep 20, 2013 98.86 98.97 96.19 96.23 591,799 -1.92(-1.96%)
Sep 19, 2013 99.11 99.91 97.77 98.15 420,600 -0.73(-0.74%)
Sep 18, 2013 98.48 99.02 97.76 98.88 613,345 +0.51(+0.52%)
Sep 17, 2013 98.68 99.00 98.05 98.37 303,893 -0.43(-0.44%)
Sep 16, 2013 100.20 99.68 98.49 98.80 386,650 -0.60(-0.60%)
Sep 13, 2013 99.66 99.88 97.64 99.40 236,573 -0.52(-0.52%)
Sep 12, 2013 99.63 100.08 99.26 99.92 315,766 +0.09(+0.09%)
Sep 11, 2013 99.51 100.50 99.36 99.83 243,023 +0.51(+0.51%)
Sep 10, 2013 97.73 99.59 96.94 99.32 376,669 +2.58(+2.67%)
Sep 09, 2013 95.00 96.89 94.97 96.74 436,464 +1.83(+1.93%)
Sep 06, 2013 95.67 96.40 94.53 94.91 578,962 -0.01(-0.01%)
Sep 05, 2013 95.15 95.26 94.25 94.92 424,682 +0.01(+0.01%)
Sep 04, 2013 94.73 95.64 94.67 94.91 385,310 -0.18(-0.19%)
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.