Stock Quote

Martin Marietta Materials (NY: MLM )

329.79 USD +0.07 (+0.02%)
Official Closing Price Updated: 7:35 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 234.89 236.69 226.74 229.60 1,151,143 -5.71(-2.43%)
Jan 30, 2017 238.00 238.00 233.28 235.31 606,820 -4.47(-1.86%)
Jan 27, 2017 242.57 242.74 238.73 239.78 420,399 -1.84(-0.76%)
Jan 26, 2017 242.02 243.98 239.83 241.62 796,069 -0.38(-0.16%)
Jan 25, 2017 237.57 243.29 237.56 242.00 1,432,752 +7.50(+3.20%)
Jan 24, 2017 229.20 235.57 228.39 234.50 727,201 +7.14(+3.14%)
Jan 23, 2017 228.60 229.85 225.51 227.36 607,310 -0.39(-0.17%)
Jan 20, 2017 227.12 229.15 226.48 227.75 612,657 +1.99(+0.88%)
Jan 19, 2017 225.93 227.32 225.02 225.76 727,553 +0.40(+0.18%)
Jan 18, 2017 220.15 225.89 219.40 225.36 622,901 +5.50(+2.50%)
Jan 17, 2017 220.95 220.95 217.11 219.86 635,397 -0.81(-0.37%)
Jan 13, 2017 220.67 220.67 220.67 0 +0.75(+0.34%)
Jan 12, 2017 222.14 222.50 216.80 219.92 611,699 -2.03(-0.91%)
Jan 11, 2017 221.64 222.24 219.79 221.95 415,827 +1.39(+0.63%)
Jan 10, 2017 220.07 222.47 219.24 220.56 587,951 +1.20(+0.55%)
Jan 09, 2017 219.88 221.60 218.50 219.36 643,739 -0.48(-0.22%)
Jan 06, 2017 226.08 226.24 219.53 219.84 818,360 -6.68(-2.95%)
Jan 05, 2017 226.15 229.65 225.11 226.52 649,765 +0.16(+0.07%)
Jan 04, 2017 223.24 227.68 222.81 226.36 664,936 +3.03(+1.36%)
Jan 03, 2017 223.49 225.64 219.50 223.33 752,929 +1.80(+0.81%)
Dec 30, 2016 221.53 221.53 221.53 0 -3.31(-1.47%)
Dec 29, 2016 226.00 227.55 224.21 224.84 436,677 -1.33(-0.59%)
Dec 28, 2016 230.30 233.76 225.05 226.17 486,850 -3.02(-1.32%)
Dec 27, 2016 226.48 230.57 226.48 229.19 409,546 +4.08(+1.81%)
Dec 23, 2016 225.11 225.11 225.11 0 +0.96(+0.43%)
Dec 22, 2016 224.48 225.87 223.35 224.15 383,293 -1.30(-0.58%)
Dec 21, 2016 226.04 227.50 224.71 225.45 532,575 -0.59(-0.26%)
Dec 20, 2016 222.34 228.23 221.04 226.04 507,809 +3.36(+1.51%)
Dec 19, 2016 220.37 223.17 218.72 222.68 522,383 +2.29(+1.04%)
Dec 16, 2016 222.00 224.30 219.97 220.39 763,313 -1.02(-0.46%)
Dec 15, 2016 222.00 223.80 219.96 221.41 588,177 -0.40(-0.18%)
Dec 14, 2016 221.86 225.62 219.99 221.81 576,085 -0.39(-0.18%)
Dec 13, 2016 224.78 226.99 219.87 222.20 642,616 -1.49(-0.67%)
Dec 12, 2016 230.30 230.68 223.03 223.69 725,975 -7.47(-3.23%)
Dec 09, 2016 231.44 232.55 228.13 231.16 482,047 +0.44(+0.19%)
Dec 08, 2016 230.22 232.26 228.70 230.72 605,797 +0.87(+0.38%)
Dec 07, 2016 226.00 230.03 224.48 229.85 690,892 +4.52(+2.01%)
Dec 06, 2016 224.21 225.64 220.57 225.33 476,225 +1.79(+0.80%)
Dec 05, 2016 224.64 224.82 222.12 223.54 681,784 +0.29(+0.13%)
Dec 02, 2016 220.58 223.71 219.68 223.25 823,034 +2.35(+1.06%)
Dec 01, 2016 220.15 221.52 219.00 220.90 918,261 +1.45(+0.66%)
Nov 30, 2016 220.58 223.63 218.67 219.45 671,982 +0.95(+0.43%)
Nov 29, 2016 215.50 219.52 215.43 218.50 864,362 +2.18(+1.01%)
Nov 28, 2016 224.98 225.16 216.12 216.32 1,157,119 -8.99(-3.99%)
Nov 25, 2016 224.43 226.63 224.11 225.31 239,606 +1.09(+0.49%)
Nov 23, 2016 224.22 224.22 224.22 0 +2.94(+1.33%)
Nov 22, 2016 224.13 224.50 219.68 221.28 820,205 -1.54(-0.69%)
Nov 21, 2016 220.71 223.15 219.82 222.82 748,118 +3.15(+1.43%)
Nov 18, 2016 220.80 221.88 218.69 219.67 576,877 -1.40(-0.63%)
Nov 17, 2016 220.78 223.00 217.65 221.07 1,216,978 +0.22(+0.10%)
Nov 16, 2016 225.05 226.19 220.13 220.85 1,682,042 -8.33(-3.63%)
Nov 15, 2016 229.90 231.97 225.65 229.18 1,445,956 -2.32(-1.00%)
Nov 14, 2016 232.00 236.41 229.02 231.50 1,611,410 +1.76(+0.77%)
Nov 11, 2016 234.50 235.40 223.60 229.74 1,861,219 -3.78(-1.62%)
Nov 10, 2016 228.30 234.83 226.05 233.52 1,892,131 +8.13(+3.61%)
Nov 09, 2016 213.64 228.04 213.64 225.39 3,888,673 +23.38(+11.57%)
Nov 08, 2016 198.27 202.20 196.87 202.01 978,556 +3.74(+1.89%)
Nov 07, 2016 195.37 198.40 193.68 198.27 880,246 +5.94(+3.09%)
Nov 04, 2016 189.00 194.50 188.59 192.33 716,374 +3.85(+2.04%)
Nov 03, 2016 190.62 190.93 186.89 188.48 644,015 -1.97(-1.03%)
Nov 02, 2016 192.38 195.32 189.81 190.45 1,292,072 -2.43(-1.26%)
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.