Stock Quote

Martin Marietta Materials (NY: MLM )

378.28 USD +5.72 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 28.42 29.31 28.23 29.20 200,200 +1.03(+3.66%)
Jan 30, 2003 28.00 28.80 27.55 28.17 254,400 +0.18(+0.64%)
Jan 29, 2003 28.15 28.19 27.49 27.99 222,900 -0.16(-0.57%)
Jan 28, 2003 28.64 28.70 28.15 28.15 212,800 -0.41(-1.44%)
Jan 27, 2003 29.10 29.10 28.40 28.56 185,100 -0.51(-1.75%)
Jan 24, 2003 29.40 29.40 29.00 29.07 137,100 -0.26(-0.89%)
Jan 23, 2003 29.43 29.48 29.15 29.33 168,900 +0.15(+0.51%)
Jan 22, 2003 29.85 29.85 29.14 29.18 143,400 -0.48(-1.62%)
Jan 21, 2003 30.94 30.98 29.56 29.66 111,800 -0.52(-1.72%)
Jan 17, 2003 30.94 30.98 30.15 30.18 79,900 -0.75(-2.42%)
Jan 16, 2003 30.67 31.25 30.67 30.93 82,000 +0.33(+1.08%)
Jan 15, 2003 31.05 31.05 30.50 30.60 112,800 -0.25(-0.81%)
Jan 14, 2003 30.85 30.95 30.55 30.85 140,300 +0.00(+0.00%)
Jan 13, 2003 31.47 31.69 30.70 30.85 121,500 -0.37(-1.19%)
Jan 10, 2003 31.04 31.31 30.85 31.22 124,800 +0.18(+0.58%)
Jan 09, 2003 30.85 31.40 30.85 31.04 113,000 +0.44(+1.44%)
Jan 08, 2003 30.89 31.30 30.56 30.60 208,000 -0.28(-0.91%)
Jan 07, 2003 31.27 31.39 30.83 30.88 134,300 -0.29(-0.93%)
Jan 06, 2003 31.58 31.59 30.90 31.17 180,700 -0.51(-1.61%)
Jan 03, 2003 31.78 32.01 31.50 31.68 260,100 +0.00(+0.00%)
Jan 02, 2003 30.76 31.75 30.70 31.68 126,500 +1.02(+3.33%)
Dec 31, 2002 29.86 30.80 29.73 30.66 161,000 +0.81(+2.71%)
Dec 30, 2002 29.50 29.95 29.45 29.85 236,600 -0.10(-0.33%)
Dec 27, 2002 30.40 30.40 29.94 29.95 165,700 -0.47(-1.55%)
Dec 26, 2002 30.47 30.64 30.15 30.42 148,500 +0.20(+0.66%)
Dec 24, 2002 30.40 30.40 30.15 30.22 72,300 +0.04(+0.13%)
Dec 23, 2002 30.49 30.55 30.11 30.18 207,300 -0.20(-0.66%)
Dec 20, 2002 30.50 30.63 30.32 30.38 215,500 +0.08(+0.26%)
Dec 19, 2002 30.25 30.75 30.06 30.30 232,000 +0.05(+0.17%)
Dec 18, 2002 31.40 31.42 29.99 30.25 326,800 -1.27(-4.03%)
Dec 17, 2002 31.80 32.18 31.44 31.52 188,400 -0.42(-1.31%)
Dec 16, 2002 31.00 31.94 30.99 31.94 194,700 +1.12(+3.63%)
Dec 13, 2002 31.15 31.35 30.80 30.82 149,600 -0.41(-1.31%)
Dec 12, 2002 31.08 31.28 30.58 31.23 181,900 +0.11(+0.35%)
Dec 11, 2002 30.27 31.14 29.99 31.12 149,400 +0.60(+1.97%)
Dec 10, 2002 30.08 30.60 30.03 30.52 149,400 +0.14(+0.46%)
Dec 09, 2002 30.45 30.70 30.00 30.38 147,200 -0.32(-1.04%)
Dec 06, 2002 30.40 30.90 30.20 30.70 176,400 +0.18(+0.59%)
Dec 05, 2002 31.25 31.25 30.19 30.52 123,000 -0.13(-0.42%)
Dec 04, 2002 30.93 31.30 30.50 30.65 175,500 -0.31(-1.00%)
Dec 03, 2002 31.50 31.50 30.88 30.96 157,600 -0.47(-1.50%)
Dec 02, 2002 31.52 31.80 31.03 31.43 139,100 -0.09(-0.29%)
Nov 29, 2002 31.90 31.92 31.51 31.52 43,200 +0.00(+0.00%)
Nov 27, 2002 30.85 31.65 30.80 31.52 139,600 +0.92(+3.01%)
Nov 26, 2002 30.60 30.96 30.00 30.60 129,400 -0.17(-0.55%)
Nov 25, 2002 30.48 31.10 30.30 30.77 199,100 +0.47(+1.55%)
Nov 22, 2002 31.21 31.55 30.30 30.30 170,800 -0.88(-2.82%)
Nov 21, 2002 30.55 31.29 30.36 31.18 293,500 +0.88(+2.90%)
Nov 20, 2002 29.00 30.30 28.78 30.30 301,300 +1.20(+4.12%)
Nov 19, 2002 29.55 29.60 28.70 29.10 220,800 -0.10(-0.34%)
Nov 18, 2002 29.16 29.54 28.60 29.20 208,300 +0.06(+0.21%)
Nov 15, 2002 29.22 29.33 28.71 29.14 162,000 -0.11(-0.38%)
Nov 14, 2002 29.00 29.31 28.50 29.25 127,000 +0.91(+3.21%)
Nov 13, 2002 28.72 28.72 27.92 28.34 168,900 -0.38(-1.32%)
Nov 12, 2002 29.09 29.25 28.60 28.72 165,900 -0.12(-0.42%)
Nov 11, 2002 29.00 29.39 28.80 28.84 122,800 -0.05(-0.17%)
Nov 08, 2002 29.11 29.20 28.60 28.89 191,300 +0.03(+0.10%)
Nov 07, 2002 29.75 29.75 28.78 28.86 210,700 -1.14(-3.80%)
Nov 06, 2002 29.67 30.50 29.48 30.00 302,300 +0.33(+1.11%)
Nov 05, 2002 29.10 29.67 29.00 29.67 316,600 +0.70(+2.42%)
Nov 04, 2002 28.50 29.60 28.48 28.97 299,200 +1.12(+4.02%)
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.