Stock Quote

Martin Marietta Materials (NY: MLM )

346.04 USD +4.36 (+1.28%)
Official Closing Price Updated: 7:40 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 185.88 186.62 180.54 181.95 1,160,700 -5.16(-2.76%)
Sep 27, 2018 187.79 189.60 185.74 187.11 875,803 +0.22(+0.12%)
Sep 26, 2018 189.03 190.11 186.45 186.89 693,205 -2.46(-1.30%)
Sep 25, 2018 190.90 191.30 188.12 189.35 762,266 -1.49(-0.78%)
Sep 24, 2018 191.40 191.78 190.23 190.84 479,804 -1.34(-0.70%)
Sep 21, 2018 196.04 196.04 191.33 192.18 1,046,600 -3.31(-1.69%)
Sep 20, 2018 196.73 199.75 195.00 195.49 591,055 -0.61(-0.31%)
Sep 19, 2018 194.84 198.45 194.84 196.10 422,186 +0.77(+0.39%)
Sep 18, 2018 193.43 196.04 193.43 195.33 431,341 +2.24(+1.16%)
Sep 17, 2018 194.00 195.24 192.49 193.09 530,719 -0.91(-0.47%)
Sep 14, 2018 193.49 194.89 192.49 194.00 335,700 +0.87(+0.45%)
Sep 13, 2018 193.42 195.96 191.61 193.13 544,679 +1.12(+0.58%)
Sep 12, 2018 192.62 192.94 190.00 192.01 496,657 -0.49(-0.25%)
Sep 11, 2018 189.19 193.36 188.52 192.50 970,156 +1.96(+1.03%)
Sep 10, 2018 195.86 196.16 188.34 190.54 1,152,467 -5.72(-2.91%)
Sep 07, 2018 197.57 199.15 195.87 196.26 473,400 -2.04(-1.03%)
Sep 06, 2018 200.23 201.45 196.70 198.30 398,095 -1.30(-0.65%)
Sep 05, 2018 198.72 200.59 197.75 199.60 515,107 +0.89(+0.45%)
Sep 04, 2018 197.46 199.51 195.00 198.71 907,241 -0.01(-0.01%)
Aug 31, 2018 198.72 198.72 198.72 0 -5.15(-2.53%)
Aug 30, 2018 206.64 207.20 203.38 203.87 680,638 -3.07(-1.48%)
Aug 29, 2018 205.42 207.35 203.88 206.94 509,362 +1.09(+0.53%)
Aug 28, 2018 208.28 209.71 205.40 205.85 660,900 -2.43(-1.17%)
Aug 27, 2018 207.00 210.93 205.91 208.28 562,571 +2.51(+1.22%)
Aug 24, 2018 203.85 205.94 203.19 205.77 380,800 +2.40(+1.18%)
Aug 23, 2018 205.87 206.87 203.20 203.37 647,640 -2.46(-1.20%)
Aug 22, 2018 204.21 206.64 203.54 205.83 448,707 +1.61(+0.79%)
Aug 21, 2018 203.05 205.93 203.05 204.22 556,284 +1.26(+0.62%)
Aug 20, 2018 203.00 203.84 202.34 202.96 337,565 -0.04(-0.02%)
Aug 17, 2018 202.99 204.14 202.10 203.00 328,200 +0.49(+0.24%)
Aug 16, 2018 203.98 205.00 202.30 202.51 476,940 -0.52(-0.26%)
Aug 15, 2018 202.00 203.29 199.74 203.03 847,087 +0.28(+0.14%)
Aug 14, 2018 201.26 203.95 201.12 202.75 506,230 +1.75(+0.87%)
Aug 13, 2018 199.99 201.62 199.51 201.00 591,419 +0.87(+0.43%)
Aug 10, 2018 201.72 202.40 199.68 200.13 861,800 -3.39(-1.67%)
Aug 09, 2018 204.90 208.03 203.26 203.52 594,124 -1.92(-0.93%)
Aug 08, 2018 208.68 209.48 204.94 205.44 558,113 -3.10(-1.49%)
Aug 07, 2018 208.25 211.29 207.34 208.54 843,353 +1.24(+0.60%)
Aug 06, 2018 206.96 208.61 206.08 207.30 542,038 +0.34(+0.16%)
Aug 03, 2018 204.34 208.28 204.34 206.96 702,400 +2.20(+1.07%)
Aug 02, 2018 201.34 207.24 199.80 204.76 1,112,449 +3.11(+1.54%)
Aug 01, 2018 199.65 202.10 198.86 201.65 1,196,051 +2.23(+1.12%)
Jul 31, 2018 202.61 202.99 194.94 199.42 1,251,099 -2.28(-1.13%)
Jul 30, 2018 205.00 206.33 197.69 201.70 1,529,530 -4.00(-1.94%)
Jul 27, 2018 207.00 210.53 204.42 205.70 1,570,300 -1.15(-0.56%)
Jul 26, 2018 225.05 225.05 203.04 206.85 2,345,470 -16.10(-7.22%)
Jul 25, 2018 223.31 224.91 218.13 222.95 953,618 -1.25(-0.56%)
Jul 24, 2018 224.57 226.24 222.84 224.20 488,247 +0.52(+0.23%)
Jul 23, 2018 223.34 224.88 222.72 223.68 348,684 -0.54(-0.24%)
Jul 20, 2018 225.02 226.44 223.83 224.22 388,732 -1.65(-0.73%)
Jul 19, 2018 225.05 226.45 224.27 225.87 444,687 +0.08(+0.04%)
Jul 18, 2018 226.27 227.70 224.75 225.79 370,769 +0.44(+0.20%)
Jul 17, 2018 224.00 227.13 223.84 225.35 428,148 +0.43(+0.19%)
Jul 16, 2018 227.51 228.31 222.41 224.92 380,948 -1.90(-0.84%)
Jul 13, 2018 228.11 225.50 226.82 277,518 +1.13(+0.50%)
Jul 12, 2018 228.22 228.47 223.57 225.69 335,920 -0.54(-0.24%)
Jul 11, 2018 224.05 227.82 222.53 226.23 614,587 +0.23(+0.10%)
Jul 10, 2018 226.52 227.46 223.65 226.00 388,629 -1.41(-0.62%)
Jul 09, 2018 228.52 228.52 225.60 227.41 391,690 -0.09(-0.04%)
Jul 06, 2018 225.13 229.00 225.13 227.50 240,018 +1.50(+0.66%)
Jul 05, 2018 225.91 227.04 222.09 226.00 471,665 +0.67(+0.30%)
Jul 03, 2018 225.33 225.33 225.33 0 +2.93(+1.32%)
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.