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 (%)
Jul 31, 2013 100.83 101.73 99.28 99.60 564,338 -1.02(-1.01%)
Jul 30, 2013 98.22 103.00 95.64 100.62 1,041,245 -0.79(-0.78%)
Jul 29, 2013 102.74 103.00 101.22 101.41 238,809 -1.87(-1.81%)
Jul 26, 2013 101.85 103.65 101.85 103.28 172,978 +0.79(+0.77%)
Jul 25, 2013 104.62 104.81 102.01 102.49 283,806 -2.27(-2.17%)
Jul 24, 2013 105.91 105.91 103.93 104.76 239,166 -0.78(-0.74%)
Jul 23, 2013 106.15 106.60 105.43 105.54 241,460 -0.26(-0.25%)
Jul 22, 2013 106.75 106.90 105.60 105.80 192,136 -0.63(-0.59%)
Jul 19, 2013 105.79 106.84 105.71 106.43 148,191 +0.41(+0.39%)
Jul 18, 2013 104.50 106.43 104.50 106.02 195,285 +1.04(+0.99%)
Jul 17, 2013 103.98 105.39 103.58 104.98 263,230 +1.22(+1.18%)
Jul 16, 2013 104.95 105.75 103.41 103.76 195,221 -1.23(-1.17%)
Jul 15, 2013 105.43 106.98 104.63 104.99 225,452 -0.50(-0.47%)
Jul 12, 2013 105.43 105.91 104.16 105.49 290,583 +0.48(+0.46%)
Jul 11, 2013 105.64 105.91 104.04 105.01 390,776 +1.35(+1.30%)
Jul 10, 2013 101.04 104.09 100.81 103.66 614,046 +2.48(+2.45%)
Jul 09, 2013 98.46 101.70 98.20 101.18 487,625 +3.24(+3.31%)
Jul 08, 2013 98.39 99.05 97.33 97.94 480,825 +0.74(+0.76%)
Jul 05, 2013 97.88 98.01 96.43 97.20 431,106 +0.57(+0.59%)
Jul 03, 2013 96.59 97.76 96.37 96.63 354,837 -1.35(-1.38%)
Jul 02, 2013 100.03 101.46 97.65 97.98 220,007 -2.18(-2.18%)
Jul 01, 2013 99.30 101.66 99.15 100.16 464,402 +1.74(+1.77%)
Jun 28, 2013 100.54 101.02 98.30 98.42 435,785 -2.20(-2.19%)
Jun 27, 2013 100.28 100.92 99.51 100.62 262,430 +1.24(+1.25%)
Jun 26, 2013 100.83 101.08 99.03 99.38 336,637 -0.31(-0.31%)
Jun 25, 2013 99.27 100.13 98.30 99.69 366,502 +1.64(+1.67%)
Jun 24, 2013 99.62 99.62 97.14 98.05 623,887 -3.12(-3.08%)
Jun 21, 2013 105.83 105.83 101.07 101.17 599,046 -3.86(-3.68%)
Jun 20, 2013 106.45 106.79 104.37 105.03 392,631 -3.06(-2.83%)
Jun 19, 2013 109.70 110.35 108.09 108.09 323,596 -1.64(-1.49%)
Jun 18, 2013 110.03 110.04 108.81 109.73 139,694 -0.06(-0.05%)
Jun 17, 2013 110.62 110.85 109.15 109.79 187,943 +0.36(+0.33%)
Jun 14, 2013 109.61 110.22 108.83 109.43 197,338 -0.07(-0.06%)
Jun 13, 2013 106.85 109.58 106.40 109.50 268,624 +3.08(+2.89%)
Jun 12, 2013 108.34 108.77 106.00 106.42 139,756 -0.80(-0.75%)
Jun 11, 2013 106.86 108.77 106.14 107.22 205,843 -1.80(-1.65%)
Jun 10, 2013 106.93 109.46 105.55 109.02 376,597 +2.41(+2.26%)
Jun 07, 2013 106.94 107.78 105.76 106.61 222,971 +0.08(+0.08%)
Jun 06, 2013 104.69 106.54 103.68 106.53 459,528 +1.82(+1.74%)
Jun 05, 2013 106.34 106.81 104.68 104.71 253,261 -2.27(-2.12%)
Jun 04, 2013 108.72 110.14 106.25 106.98 487,688 -1.71(-1.57%)
Jun 03, 2013 108.97 109.75 106.88 108.69 421,866 -0.34(-0.31%)
May 31, 2013 109.89 110.94 108.94 109.03 411,195 -1.53(-1.38%)
May 30, 2013 109.36 110.78 108.59 110.56 329,323 +1.14(+1.04%)
May 29, 2013 109.24 109.90 107.88 109.42 501,916 -0.54(-0.49%)
May 28, 2013 110.09 110.82 109.35 109.96 519,561 +1.74(+1.61%)
May 24, 2013 107.76 109.47 106.75 108.22 402,883 -0.02(-0.02%)
May 23, 2013 107.14 108.31 106.38 108.24 543,837 -0.43(-0.40%)
May 22, 2013 111.39 113.65 107.86 108.67 534,909 -3.31(-2.96%)
May 21, 2013 111.92 112.99 111.30 111.98 281,419 -0.11(-0.10%)
May 20, 2013 110.64 112.29 110.63 112.09 458,625 +1.18(+1.06%)
May 17, 2013 110.35 111.53 110.12 110.91 489,050 +0.99(+0.90%)
May 16, 2013 109.40 110.37 109.34 109.92 545,244 +0.43(+0.39%)
May 15, 2013 107.97 109.77 107.61 109.49 517,899 +2.50(+2.34%)
May 13, 2013 107.10 107.30 106.39 106.99 259,936 -0.39(-0.36%)
May 10, 2013 107.86 108.04 107.07 107.38 245,718 -0.18(-0.17%)
May 09, 2013 109.39 109.85 106.96 107.56 370,706 -1.29(-1.19%)
May 08, 2013 108.40 109.75 107.88 108.85 303,178 +0.37(+0.34%)
May 07, 2013 107.14 108.50 106.70 108.48 342,229 +1.58(+1.48%)
May 06, 2013 106.52 107.45 105.66 106.90 213,567 +0.20(+0.19%)
May 03, 2013 103.61 108.43 103.05 106.70 376,186 +3.65(+3.54%)
May 02, 2013 99.72 103.57 99.72 103.05 276,588 +3.59(+3.61%)
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.