Stock Quote

Martin Marietta Materials (NY: MLM )

376.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 286.58 292.07 282.55 287.41 713,000 -1.49(-0.52%)
Jan 28, 2021 288.94 291.58 286.29 288.90 429,436 +3.91(+1.37%)
Jan 27, 2021 285.01 292.74 280.38 284.99 682,273 -8.10(-2.76%)
Jan 26, 2021 309.94 310.00 292.93 293.09 671,609 -14.91(-4.84%)
Jan 25, 2021 309.00 310.08 303.49 308.00 926,770 -1.60(-0.52%)
Jan 22, 2021 307.59 311.92 305.61 309.60 643,400 -0.40(-0.13%)
Jan 21, 2021 308.39 314.68 307.08 310.00 601,770 +0.00(+0.00%)
Jan 20, 2021 307.41 311.03 306.52 310.00 615,875 +3.00(+0.98%)
Jan 19, 2021 305.00 309.48 302.58 307.00 617,747 +3.42(+1.13%)
Jan 15, 2021 300.83 304.43 296.44 303.58 531,900 +0.75(+0.25%)
Jan 14, 2021 307.09 308.36 301.18 302.83 669,632 -2.20(-0.72%)
Jan 13, 2021 312.14 313.81 303.00 305.03 596,976 -9.78(-3.11%)
Jan 12, 2021 310.06 319.01 308.26 314.81 442,860 +4.75(+1.53%)
Jan 11, 2021 305.74 311.46 303.79 310.06 369,654 -0.37(-0.12%)
Jan 08, 2021 307.21 311.45 304.85 310.43 497,800 +2.61(+0.85%)
Jan 07, 2021 309.46 309.87 302.06 307.82 754,291 +5.16(+1.70%)
Jan 06, 2021 300.00 307.40 297.03 302.66 2,489,113 +21.79(+7.76%)
Jan 05, 2021 277.54 283.39 274.64 280.87 730,682 +3.07(+1.11%)
Jan 04, 2021 284.00 288.85 276.33 277.80 703,568 -6.17(-2.17%)
Dec 31, 2020 283.97 283.97 283.97 334,741 +3.03(+1.08%)
Dec 30, 2020 276.03 282.40 275.50 280.94 334,741 +6.86(+2.50%)
Dec 29, 2020 279.50 281.18 273.21 274.08 359,404 -4.61(-1.65%)
Dec 28, 2020 276.34 281.97 274.25 278.69 286,769 +3.64(+1.32%)
Dec 24, 2020 274.94 275.75 271.07 275.05 79,400 +1.26(+0.46%)
Dec 23, 2020 273.11 275.61 270.76 273.79 285,167 +0.49(+0.18%)
Dec 22, 2020 277.39 278.77 272.98 273.30 578,669 -2.37(-0.86%)
Dec 21, 2020 270.72 278.85 269.08 275.67 453,475 -0.68(-0.25%)
Dec 18, 2020 267.60 277.38 267.06 276.35 1,249,500 +10.62(+4.00%)
Dec 17, 2020 263.86 266.36 262.45 265.73 452,203 +3.50(+1.33%)
Dec 16, 2020 266.67 267.32 261.64 262.23 493,137 -4.33(-1.62%)
Dec 15, 2020 262.11 266.85 259.26 266.56 599,190 +6.86(+2.64%)
Dec 14, 2020 270.16 270.42 258.18 259.70 575,421 -7.50(-2.81%)
Dec 11, 2020 266.71 268.92 264.18 267.20 434,500 +0.46(+0.17%)
Dec 10, 2020 274.67 274.67 264.58 266.74 728,630 -10.44(-3.77%)
Dec 09, 2020 281.00 281.61 274.55 277.18 589,997 -5.65(-2.00%)
Dec 08, 2020 282.27 287.51 280.41 282.83 405,461 -2.11(-0.74%)
Dec 07, 2020 283.01 286.42 281.08 284.94 377,946 +0.00(+0.00%)
Dec 04, 2020 282.00 287.15 281.38 284.94 439,000 +3.79(+1.35%)
Dec 03, 2020 271.94 282.84 268.08 281.15 545,888 +7.69(+2.81%)
Dec 02, 2020 273.46 275.46 270.01 273.46 374,848 -2.01(-0.73%)
Dec 01, 2020 270.46 278.90 268.17 275.47 723,143 +9.84(+3.70%)
Nov 30, 2020 269.28 269.28 261.82 265.63 500,206 -5.38(-1.99%)
Nov 27, 2020 272.45 272.92 268.17 271.01 157,900 -1.67(-0.61%)
Nov 25, 2020 272.56 274.09 265.25 272.68 259,400 -2.24(-0.81%)
Nov 24, 2020 270.15 277.56 267.33 274.92 585,847 +8.03(+3.01%)
Nov 23, 2020 269.00 271.18 265.98 266.89 320,654 +1.29(+0.49%)
Nov 20, 2020 266.56 266.81 259.11 265.60 412,200 -3.95(-1.47%)
Nov 19, 2020 268.05 274.23 266.41 269.55 282,477 +0.19(+0.07%)
Nov 18, 2020 270.74 274.63 268.11 269.36 305,083 +0.03(+0.01%)
Nov 17, 2020 268.81 270.67 265.97 269.33 294,021 -1.88(-0.69%)
Nov 16, 2020 270.82 274.71 266.67 271.21 472,752 +7.07(+2.68%)
Nov 13, 2020 262.46 269.99 260.59 264.14 446,800 +3.57(+1.37%)
Nov 12, 2020 263.88 263.99 258.83 260.57 485,614 -5.42(-2.04%)
Nov 11, 2020 266.69 266.69 258.32 265.99 464,560 -0.03(-0.01%)
Nov 10, 2020 263.45 277.42 263.25 266.02 597,676 +4.59(+1.76%)
Nov 09, 2020 275.61 275.96 257.01 261.43 646,514 +5.25(+2.05%)
Nov 06, 2020 256.92 265.70 253.35 256.18 525,900 -4.03(-1.55%)
Nov 05, 2020 256.12 266.06 255.04 260.21 941,201 +6.45(+2.54%)
Nov 04, 2020 251.32 266.39 239.70 253.76 1,817,543 -22.40(-8.11%)
Nov 03, 2020 275.50 278.00 271.61 276.16 481,997 +5.17(+1.91%)
Nov 02, 2020 269.84 275.49 268.40 270.99 858,882 +4.64(+1.74%)
Oct 30, 2020 260.76 269.78 259.29 266.35 604,600 +2.75(+1.04%)
Oct 29, 2020 250.91 269.03 250.00 263.60 1,114,279 +16.15(+6.53%)
Oct 28, 2020 249.14 252.17 243.75 247.45 553,836 -8.08(-3.16%)
Oct 27, 2020 254.88 258.64 253.74 255.53 368,481 +1.28(+0.50%)
Oct 26, 2020 258.15 259.02 252.07 254.25 391,943 -8.16(-3.11%)
Oct 23, 2020 261.94 262.93 258.48 262.41 255,100 +3.31(+1.28%)
Oct 22, 2020 254.02 261.83 254.00 259.10 512,476 +2.87(+1.12%)
Oct 21, 2020 256.18 260.71 254.57 256.23 320,359 -0.86(-0.33%)
Oct 20, 2020 260.16 261.18 254.72 257.09 375,989 +0.39(+0.15%)
Oct 19, 2020 259.01 259.34 254.04 256.70 340,135 -2.27(-0.88%)
Oct 16, 2020 258.63 262.52 256.58 258.97 498,300 +2.11(+0.82%)
Oct 15, 2020 256.78 259.28 254.19 256.86 775,510 -2.97(-1.14%)
Oct 14, 2020 262.26 264.59 258.50 259.83 434,170 -1.19(-0.46%)
Oct 13, 2020 260.51 263.69 257.52 261.02 788,984 -9.15(-3.39%)
Oct 12, 2020 274.65 275.11 269.17 270.17 647,943 -2.93(-1.07%)
Oct 09, 2020 276.40 277.43 266.89 273.10 993,500 -2.72(-0.99%)
Oct 08, 2020 270.00 276.29 269.35 275.82 934,296 +11.06(+4.18%)
Oct 07, 2020 253.46 268.36 252.64 264.76 1,370,174 +15.12(+6.06%)
Oct 06, 2020 251.78 261.64 248.74 249.64 1,102,404 +0.46(+0.18%)
Oct 05, 2020 243.75 252.76 242.82 249.18 1,105,771 +8.63(+3.59%)
Oct 02, 2020 230.59 244.79 230.59 240.55 804,300 +5.68(+2.42%)
Oct 01, 2020 237.28 241.24 233.13 234.87 673,858 -0.49(-0.21%)
Sep 30, 2020 232.72 238.63 231.81 235.36 655,120 +4.30(+1.86%)
Sep 29, 2020 231.13 232.26 227.24 231.06 465,961 -0.82(-0.35%)
Sep 28, 2020 229.29 234.29 228.58 231.88 528,858 +5.81(+2.57%)
Sep 25, 2020 218.65 226.89 217.99 226.07 477,700 +5.15(+2.33%)
Sep 24, 2020 218.20 223.96 216.66 220.92 631,572 +0.92(+0.42%)
Sep 23, 2020 221.65 225.43 218.96 220.00 861,875 -1.47(-0.66%)
Sep 22, 2020 219.25 221.88 217.23 221.47 442,975 +3.16(+1.45%)
Sep 21, 2020 219.06 220.34 215.74 218.31 1,296,742 -6.91(-3.07%)
Sep 18, 2020 227.45 229.74 224.10 225.22 765,800 -1.76(-0.78%)
Sep 17, 2020 222.21 228.10 220.24 226.98 657,105 +2.03(+0.90%)
Sep 16, 2020 219.74 227.92 217.17 224.95 713,453 +6.85(+3.14%)
Sep 15, 2020 218.22 222.76 217.54 218.10 460,478 +1.62(+0.75%)
Sep 14, 2020 210.54 217.58 210.15 216.48 545,790 +6.56(+3.12%)
Sep 11, 2020 207.97 216.33 206.18 209.92 558,500 +2.59(+1.25%)
Sep 10, 2020 203.55 209.27 202.22 207.33 453,827 +3.88(+1.91%)
Sep 09, 2020 205.28 206.67 201.04 203.45 641,694 -3.48(-1.68%)
Sep 08, 2020 211.65 212.17 205.13 206.93 842,993 -8.18(-3.80%)
Sep 04, 2020 213.65 216.98 212.00 215.11 985,000 +4.07(+1.93%)
Sep 03, 2020 212.69 215.96 208.48 211.04 717,877 -1.53(-0.72%)
Sep 02, 2020 206.50 214.24 205.05 212.57 563,223 +4.71(+2.27%)
Sep 01, 2020 203.03 207.89 201.29 207.86 529,402 +4.99(+2.46%)
Aug 31, 2020 207.05 207.05 202.64 202.87 612,021 -4.45(-2.15%)
Aug 28, 2020 209.73 209.73 204.57 207.32 579,300 -1.76(-0.84%)
Aug 27, 2020 209.36 212.55 208.48 209.08 434,168 +0.61(+0.29%)
Aug 26, 2020 210.37 210.37 205.72 208.47 468,331 -2.83(-1.34%)
Aug 25, 2020 212.14 213.19 208.28 211.30 321,956 -0.74(-0.35%)
Aug 24, 2020 211.85 214.19 210.43 212.04 521,927 +2.38(+1.14%)
Aug 21, 2020 208.72 211.32 207.95 209.66 377,400 +0.47(+0.22%)
Aug 20, 2020 210.00 211.02 208.07 209.19 385,346 -3.00(-1.41%)
Aug 19, 2020 215.72 216.40 211.55 212.19 425,276 -2.70(-1.26%)
Aug 18, 2020 217.60 218.12 213.81 214.89 408,798 -1.53(-0.71%)
Aug 17, 2020 220.87 221.13 216.16 216.42 673,346 -2.91(-1.33%)
Aug 14, 2020 218.71 221.55 217.21 219.33 365,900 -0.30(-0.14%)
Aug 13, 2020 219.44 222.32 218.03 219.63 411,800 -1.49(-0.67%)
Aug 12, 2020 226.45 226.91 220.07 221.12 607,604 -4.43(-1.96%)
Aug 11, 2020 226.22 230.43 224.74 225.55 527,502 +2.14(+0.96%)
Aug 10, 2020 221.81 224.48 220.06 223.41 380,700 +3.41(+1.55%)
Aug 07, 2020 213.38 220.52 212.74 220.00 387,200 +6.92(+3.25%)
Aug 06, 2020 212.13 217.36 212.13 213.08 502,192 -3.77(-1.74%)
Aug 05, 2020 213.82 219.95 212.80 216.85 605,396 +4.57(+2.15%)
Aug 04, 2020 208.37 212.73 207.33 212.28 456,909 +4.20(+2.02%)
Aug 03, 2020 208.94 209.32 204.30 208.08 546,290 +0.90(+0.43%)
Jul 31, 2020 208.43 209.15 201.71 207.18 514,600 -2.02(-0.97%)
Jul 30, 2020 212.79 213.46 207.68 209.20 634,644 -4.93(-2.30%)
Jul 29, 2020 214.03 215.79 209.59 214.13 790,604 +1.73(+0.81%)
Jul 28, 2020 225.88 230.00 211.27 212.40 1,379,545 -15.60(-6.84%)
Jul 27, 2020 222.68 228.37 221.98 228.00 802,012 +4.35(+1.95%)
Jul 24, 2020 223.99 225.35 219.89 223.65 541,200 +0.22(+0.10%)
Jul 23, 2020 223.74 227.39 222.28 223.43 501,526 -0.90(-0.40%)
Jul 22, 2020 225.64 228.09 223.68 224.33 693,885 -1.36(-0.60%)
Jul 21, 2020 221.92 227.18 221.92 225.69 427,683 +4.25(+1.92%)
Jul 20, 2020 222.51 223.31 219.31 221.44 419,258 -2.11(-0.94%)
Jul 17, 2020 225.30 226.37 222.41 223.55 397,800 +0.46(+0.21%)
Jul 16, 2020 221.10 223.95 219.47 223.09 366,925 +1.05(+0.47%)
Jul 15, 2020 218.97 223.66 218.66 222.04 578,689 +7.27(+3.39%)
Jul 14, 2020 210.61 215.08 208.30 214.77 387,425 +4.36(+2.07%)
Jul 13, 2020 212.06 216.64 209.97 210.41 551,555 +0.26(+0.12%)
Jul 10, 2020 207.08 211.19 205.93 210.15 370,000 +3.44(+1.66%)
Jul 09, 2020 208.53 209.75 202.51 206.71 473,722 -2.18(-1.04%)
Jul 08, 2020 211.97 212.73 206.61 208.89 572,043 -3.68(-1.73%)
Jul 07, 2020 213.87 214.89 211.25 212.57 466,734 -3.77(-1.74%)
Jul 06, 2020 216.68 218.68 213.49 216.34 691,533 +2.85(+1.33%)
Jul 02, 2020 213.74 217.40 209.47 213.49 803,700 +4.52(+2.16%)
Jul 01, 2020 208.13 209.71 205.11 208.97 585,539 +2.40(+1.16%)
Jun 30, 2020 205.61 207.80 202.43 206.57 556,814 +0.07(+0.03%)
Jun 29, 2020 203.84 209.86 203.84 206.50 433,786 +3.71(+1.83%)
Jun 26, 2020 205.14 205.14 198.81 202.79 1,007,100 -3.04(-1.48%)
Jun 25, 2020 205.10 206.87 202.24 205.83 661,936 -0.66(-0.32%)
Jun 24, 2020 210.29 210.29 204.74 206.49 629,865 -5.47(-2.58%)
Jun 23, 2020 212.74 213.33 209.33 211.96 553,968 +2.22(+1.06%)
Jun 22, 2020 208.90 211.00 204.50 209.74 467,441 -1.28(-0.61%)
Jun 19, 2020 214.79 217.80 209.82 211.02 581,300 -0.99(-0.47%)
Jun 18, 2020 209.09 215.04 207.65 212.01 463,482 +1.28(+0.61%)
Jun 17, 2020 216.30 216.30 209.33 210.73 506,507 -3.40(-1.59%)
Jun 16, 2020 218.73 221.75 208.50 214.13 1,167,918 +14.94(+7.50%)
Jun 15, 2020 190.38 200.39 188.32 199.19 353,598 +2.14(+1.09%)
Jun 12, 2020 197.05 199.60 192.48 197.05 599,800 +8.16(+4.32%)
Jun 11, 2020 196.40 199.79 188.24 188.89 798,826 -15.70(-7.67%)
Jun 10, 2020 207.24 208.74 203.50 204.59 508,141 -4.26(-2.04%)
Jun 09, 2020 217.72 219.46 208.39 208.85 800,272 -13.30(-5.99%)
Jun 08, 2020 228.14 230.46 219.78 222.15 549,150 -3.28(-1.45%)
Jun 05, 2020 223.22 229.02 221.36 225.43 1,350,100 +13.93(+6.59%)
Jun 04, 2020 207.87 212.26 207.23 211.50 497,957 +1.58(+0.75%)
Jun 03, 2020 208.43 212.60 208.43 209.92 676,247 +5.14(+2.51%)
Jun 02, 2020 197.74 205.20 196.02 204.78 796,633 +8.82(+4.50%)
Jun 01, 2020 191.23 197.45 191.23 195.96 743,799 +3.87(+2.01%)
May 29, 2020 194.92 195.84 191.08 192.09 702,800 -5.36(-2.71%)
May 28, 2020 206.81 206.86 196.89 197.45 697,258 -4.92(-2.43%)
May 27, 2020 194.34 203.26 193.64 202.37 1,222,961 +13.38(+7.08%)
May 26, 2020 185.90 189.75 183.84 188.99 663,162 +9.30(+5.18%)
May 22, 2020 182.20 182.96 177.32 179.69 434,900 +1.06(+0.59%)
May 21, 2020 178.26 183.43 176.54 178.63 468,296 -0.47(-0.26%)
May 20, 2020 176.40 181.35 176.40 179.10 468,805 +4.25(+2.43%)
May 19, 2020 180.65 181.04 174.52 174.85 480,142 -6.02(-3.33%)
May 18, 2020 174.25 182.79 174.25 180.87 667,891 +12.80(+7.62%)
May 15, 2020 167.96 173.52 166.53 168.07 498,800 -0.94(-0.56%)
May 14, 2020 157.89 170.56 151.94 169.01 758,006 +8.38(+5.22%)
May 13, 2020 168.01 169.07 159.77 160.63 743,400 -8.81(-5.20%)
May 12, 2020 171.48 172.34 168.74 169.44 621,437 -1.09(-0.64%)
May 11, 2020 174.29 174.29 168.75 170.53 774,078 -6.06(-3.43%)
May 08, 2020 183.72 184.03 175.73 176.59 564,400 -3.10(-1.73%)
May 07, 2020 176.19 184.19 175.88 179.69 534,485 +5.20(+2.98%)
May 06, 2020 183.54 184.57 174.24 174.49 1,061,672 -7.02(-3.87%)
May 05, 2020 188.05 189.68 175.41 181.51 1,391,338 -9.14(-4.79%)
May 04, 2020 184.31 192.18 180.54 190.65 740,589 +4.06(+2.18%)
May 01, 2020 187.55 188.79 181.92 186.59 455,400 -3.64(-1.91%)
Apr 30, 2020 195.25 195.25 187.59 190.23 584,279 -7.61(-3.85%)
Apr 29, 2020 194.03 199.44 193.98 197.84 761,299 +8.72(+4.61%)
Apr 28, 2020 187.58 194.21 186.16 189.12 769,249 +7.11(+3.91%)
Apr 27, 2020 179.18 187.07 178.51 182.01 720,989 +4.66(+2.63%)
Apr 24, 2020 181.75 182.87 175.56 177.35 582,000 -0.39(-0.22%)
Apr 23, 2020 176.71 180.13 174.64 177.74 593,890 +0.69(+0.39%)
Apr 22, 2020 180.00 182.03 177.02 177.05 956,276 -2.20(-1.23%)
Apr 21, 2020 185.34 186.88 178.24 179.25 834,717 -9.39(-4.98%)
Apr 20, 2020 195.06 195.37 188.54 188.64 621,016 -10.23(-5.14%)
Apr 17, 2020 193.26 199.47 192.15 198.87 666,000 +11.43(+6.10%)
Apr 16, 2020 193.44 193.71 184.29 187.44 683,024 -6.71(-3.46%)
Apr 15, 2020 196.67 197.89 189.20 194.15 690,723 -9.04(-4.45%)
Apr 14, 2020 201.40 204.03 198.38 203.19 368,331 +5.62(+2.84%)
Apr 13, 2020 206.72 206.72 196.75 197.57 516,436 -10.62(-5.10%)
Apr 09, 2020 199.81 214.50 199.81 208.19 1,024,700 +11.42(+5.80%)
Apr 08, 2020 186.16 198.01 183.93 196.77 778,113 +11.35(+6.12%)
Apr 07, 2020 183.73 195.76 181.36 185.42 945,693 +8.46(+4.78%)
Apr 06, 2020 175.47 179.19 172.68 176.96 1,348,348 +7.45(+4.40%)
Apr 03, 2020 179.30 179.50 162.03 169.51 1,325,000 -10.84(-6.01%)
Apr 02, 2020 186.50 189.33 176.01 180.35 1,267,517 -5.77(-3.10%)
Apr 01, 2020 182.19 195.49 181.01 186.12 1,463,106 -3.11(-1.64%)
Mar 31, 2020 176.80 196.07 175.05 189.23 2,340,479 +9.71(+5.41%)
Mar 30, 2020 183.10 183.10 175.50 179.52 885,760 -1.70(-0.94%)
Mar 27, 2020 188.65 191.70 178.88 181.22 911,100 -13.70(-7.03%)
Mar 26, 2020 184.94 194.92 184.03 194.92 1,004,578 +12.85(+7.06%)
Mar 25, 2020 159.47 191.25 157.80 182.07 1,620,462 +21.65(+13.50%)
Mar 24, 2020 151.40 164.04 149.33 160.42 992,535 +16.30(+11.31%)
Mar 23, 2020 154.00 154.00 141.12 144.12 1,052,562 -9.50(-6.18%)
Mar 20, 2020 170.00 172.81 150.00 153.62 1,372,300 -14.62(-8.69%)
Mar 19, 2020 149.91 171.56 141.23 168.24 971,387 +18.42(+12.29%)
Mar 18, 2020 165.78 169.81 135.08 149.82 1,507,304 -22.84(-13.23%)
Mar 17, 2020 174.84 177.33 161.85 172.66 1,072,652 +1.27(+0.74%)
Mar 16, 2020 182.08 189.27 170.98 171.39 1,071,345 -26.86(-13.55%)
Mar 13, 2020 193.54 198.41 185.13 198.25 849,900 +12.53(+6.75%)
Mar 12, 2020 190.00 201.38 185.71 185.72 875,065 -20.79(-10.07%)
Mar 11, 2020 212.34 213.67 204.41 206.51 801,323 -10.86(-5.00%)
Mar 10, 2020 218.00 219.99 206.87 217.37 880,414 +4.15(+1.95%)
Mar 09, 2020 220.05 226.53 211.35 213.22 1,032,624 -25.53(-10.69%)
Mar 06, 2020 235.47 240.30 232.97 238.75 629,400 -4.87(-2.00%)
Mar 05, 2020 246.12 249.28 238.03 243.62 720,586 -9.13(-3.61%)
Mar 04, 2020 242.06 253.16 239.37 252.75 816,133 +13.81(+5.78%)
Mar 03, 2020 243.30 245.69 237.01 238.94 879,864 +2.04(+0.86%)
Mar 02, 2020 228.05 237.15 227.67 236.90 891,325 +9.37(+4.12%)
Feb 28, 2020 225.76 229.47 223.31 227.53 1,117,700 -3.45(-1.49%)
Feb 27, 2020 231.90 238.43 229.96 230.98 819,040 -3.71(-1.58%)
Feb 26, 2020 240.38 242.30 232.73 234.69 1,021,106 -4.44(-1.86%)
Feb 25, 2020 248.64 249.55 238.88 239.13 802,197 -10.35(-4.15%)
Feb 24, 2020 245.11 250.49 240.98 249.48 853,419 -1.94(-0.77%)
Feb 21, 2020 257.22 257.24 250.84 251.42 725,200 -6.66(-2.58%)
Feb 20, 2020 259.12 261.10 255.43 258.08 506,254 -0.59(-0.23%)
Feb 19, 2020 256.87 260.83 255.70 258.67 753,577 +1.47(+0.57%)
Feb 18, 2020 262.00 263.54 256.26 257.20 700,388 -6.28(-2.38%)
Feb 14, 2020 262.67 263.80 261.48 263.48 545,000 +0.80(+0.30%)
Feb 13, 2020 260.00 265.05 259.53 262.68 616,080 +2.68(+1.03%)
Feb 12, 2020 261.64 261.98 255.30 260.00 636,450 -2.76(-1.05%)
Feb 11, 2020 272.25 272.35 261.56 262.76 901,393 -14.03(-5.07%)
Feb 10, 2020 273.88 276.85 272.69 276.79 743,953 +2.69(+0.98%)
Feb 07, 2020 273.72 275.71 271.97 274.10 310,900 -0.08(-0.03%)
Feb 06, 2020 276.61 277.79 271.59 274.18 534,017 -3.02(-1.09%)
Feb 05, 2020 274.55 278.39 273.29 277.20 559,640 +4.77(+1.75%)
Feb 04, 2020 274.35 274.50 266.42 272.43 482,602 +0.06(+0.02%)
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.