Stock Quote

Martin Marietta Materials (NY: MLM )

377.97 USD +3.50 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 82.51 83.82 82.00 83.50 575,959 +1.21(+1.47%)
Jan 28, 2011 84.70 84.92 81.80 82.29 501,789 -2.42(-2.86%)
Jan 27, 2011 84.14 85.05 83.73 84.71 272,115 +0.31(+0.37%)
Jan 26, 2011 84.90 85.06 83.38 84.40 469,503 -0.14(-0.17%)
Jan 25, 2011 84.31 85.62 83.51 84.54 382,188 -0.38(-0.45%)
Jan 24, 2011 83.48 86.16 83.48 84.92 671,359 +1.39(+1.66%)
Jan 21, 2011 84.07 84.49 82.60 83.53 417,125 +0.18(+0.22%)
Jan 20, 2011 83.08 84.62 83.08 83.35 530,666 -0.15(-0.18%)
Jan 19, 2011 83.79 84.13 83.15 83.50 614,160 -0.48(-0.57%)
Jan 18, 2011 83.88 84.11 83.04 83.98 428,785 +0.09(+0.11%)
Jan 14, 2011 82.87 84.10 82.47 83.89 620,784 +0.75(+0.90%)
Jan 13, 2011 83.38 83.68 82.90 83.14 312,057 -0.46(-0.55%)
Jan 12, 2011 82.93 84.49 82.93 83.60 426,463 +0.63(+0.76%)
Jan 11, 2011 82.80 83.54 82.41 82.97 223,266 +0.30(+0.36%)
Jan 10, 2011 81.47 83.30 80.38 82.67 572,630 +1.05(+1.29%)
Jan 07, 2011 83.10 84.04 81.25 81.62 927,021 -1.23(-1.48%)
Jan 06, 2011 84.50 84.60 81.80 82.85 1,167,893 -1.88(-2.22%)
Jan 05, 2011 86.48 86.48 84.58 84.73 1,000,944 -2.25(-2.59%)
Jan 04, 2011 90.41 90.41 85.95 86.98 989,633 -6.02(-6.47%)
Jan 03, 2011 92.97 93.91 92.67 93.00 344,881 +0.76(+0.82%)
Dec 31, 2010 93.01 94.00 92.19 92.24 288,316 -0.74(-0.80%)
Dec 30, 2010 93.62 94.37 92.88 92.98 231,817 -1.02(-1.09%)
Dec 29, 2010 93.23 94.04 93.23 94.00 189,431 +0.86(+0.92%)
Dec 28, 2010 93.49 93.57 92.78 93.14 203,164 -0.26(-0.28%)
Dec 27, 2010 92.46 93.71 92.18 93.40 135,918 +0.72(+0.78%)
Dec 23, 2010 93.76 93.90 92.47 92.68 187,204 -1.07(-1.14%)
Dec 22, 2010 94.08 94.37 93.32 93.75 206,343 -0.17(-0.18%)
Dec 21, 2010 93.35 94.51 93.35 93.92 287,684 +0.84(+0.90%)
Dec 20, 2010 93.79 94.00 92.84 93.08 373,753 -0.66(-0.70%)
Dec 17, 2010 94.89 95.00 93.73 93.74 398,775 -1.06(-1.12%)
Dec 16, 2010 93.82 94.99 93.42 94.80 252,453 +1.26(+1.35%)
Dec 15, 2010 93.42 94.82 93.18 93.54 536,087 -0.05(-0.05%)
Dec 14, 2010 91.67 93.61 91.67 93.59 568,409 +1.84(+2.01%)
Dec 13, 2010 90.65 92.23 90.65 91.75 313,761 +1.25(+1.38%)
Dec 10, 2010 89.91 90.95 89.60 90.50 179,532 +0.99(+1.11%)
Dec 09, 2010 89.59 89.85 88.91 89.51 253,195 +0.52(+0.58%)
Dec 08, 2010 89.35 89.52 88.14 88.99 167,408 -0.04(-0.04%)
Dec 07, 2010 90.38 90.38 88.94 89.03 266,330 +0.13(+0.15%)
Dec 06, 2010 89.56 89.56 88.40 88.90 177,102 -0.71(-0.79%)
Dec 03, 2010 89.68 90.37 88.51 89.61 351,535 -0.54(-0.60%)
Dec 02, 2010 88.64 91.14 88.41 90.15 427,937 +1.76(+1.99%)
Dec 01, 2010 85.62 88.66 85.62 88.39 368,083 +3.79(+4.48%)
Nov 30, 2010 84.13 85.27 84.00 84.60 278,579 -0.49(-0.57%)
Nov 29, 2010 84.84 85.37 83.76 85.09 148,197 -0.05(-0.06%)
Nov 26, 2010 86.41 86.41 84.97 85.14 135,427 -1.83(-2.10%)
Nov 24, 2010 85.95 86.97 86.97 86.97 219,036 +1.49(+1.74%)
Nov 23, 2010 85.44 85.78 84.35 85.48 265,831 -0.29(-0.34%)
Nov 22, 2010 84.70 85.96 84.51 85.77 205,623 +0.65(+0.76%)
Nov 19, 2010 84.98 85.47 84.68 85.12 142,353 -0.05(-0.06%)
Nov 18, 2010 86.37 86.62 85.07 85.17 221,223 +0.26(+0.31%)
Nov 17, 2010 84.21 85.33 83.67 84.91 228,691 +0.89(+1.06%)
Nov 16, 2010 85.16 85.97 83.50 84.02 449,141 -1.63(-1.90%)
Nov 15, 2010 86.87 87.14 85.58 85.65 266,117 -0.51(-0.59%)
Nov 12, 2010 87.23 88.37 85.96 86.16 346,487 -1.84(-2.09%)
Nov 11, 2010 87.87 88.37 87.47 88.00 274,448 -0.59(-0.67%)
Nov 10, 2010 89.00 89.06 86.70 88.59 412,318 -0.57(-0.64%)
Nov 09, 2010 89.10 89.88 88.36 89.16 526,082 +0.09(+0.10%)
Nov 08, 2010 86.93 89.26 86.45 89.07 621,486 +2.11(+2.43%)
Nov 05, 2010 85.63 88.31 85.41 86.96 421,219 +1.31(+1.53%)
Nov 04, 2010 83.73 85.87 83.14 85.65 479,000 +3.37(+4.10%)
Nov 03, 2010 82.42 82.80 81.16 82.28 553,959 -0.41(-0.50%)
Nov 02, 2010 79.54 83.89 79.54 82.69 844,007 +2.43(+3.03%)
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.