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 (%)
Sep 30, 2003 36.80 37.26 36.44 36.45 142,400 -0.49(-1.33%)
Sep 29, 2003 36.42 37.14 36.42 36.94 117,600 +0.63(+1.74%)
Sep 26, 2003 37.00 37.72 36.20 36.31 170,800 -0.67(-1.81%)
Sep 25, 2003 37.90 37.97 36.95 36.98 189,000 -0.81(-2.14%)
Sep 24, 2003 37.75 38.10 37.71 37.79 248,500 +0.29(+0.77%)
Sep 23, 2003 37.18 37.50 37.11 37.50 204,700 +0.32(+0.86%)
Sep 22, 2003 37.40 37.40 36.65 37.18 147,700 -0.32(-0.85%)
Sep 19, 2003 37.80 37.85 37.31 37.50 207,800 -0.35(-0.92%)
Sep 18, 2003 37.89 38.06 37.77 37.85 332,600 +0.20(+0.53%)
Sep 17, 2003 37.65 37.72 37.08 37.65 354,400 -0.43(-1.13%)
Sep 16, 2003 37.97 38.13 37.88 38.08 178,900 -0.07(-0.18%)
Sep 15, 2003 38.08 38.34 38.04 38.15 167,000 +0.07(+0.18%)
Sep 12, 2003 37.95 38.19 37.75 38.08 127,600 +0.01(+0.03%)
Sep 11, 2003 37.70 38.38 37.70 38.07 126,000 +0.39(+1.04%)
Sep 10, 2003 38.60 38.64 37.62 37.68 147,600 -1.14(-2.94%)
Sep 09, 2003 39.00 39.00 38.77 38.82 168,000 -0.18(-0.46%)
Sep 08, 2003 38.50 39.20 38.49 39.00 249,700 +0.55(+1.43%)
Sep 05, 2003 39.22 39.23 38.40 38.45 142,900 -0.85(-2.16%)
Sep 04, 2003 39.73 39.97 39.29 39.30 356,700 -0.13(-0.33%)
Sep 03, 2003 38.85 39.59 38.79 39.43 257,200 +0.95(+2.47%)
Sep 02, 2003 38.27 38.56 38.05 38.48 133,900 +0.25(+0.65%)
Aug 29, 2003 37.93 38.43 37.93 38.23 72,300 +0.27(+0.71%)
Aug 28, 2003 38.00 38.12 37.72 37.96 71,900 -0.07(-0.18%)
Aug 27, 2003 38.00 38.09 37.64 38.03 172,800 -0.02(-0.05%)
Aug 26, 2003 37.97 38.11 37.39 38.05 114,500 +0.12(+0.32%)
Aug 25, 2003 37.60 38.09 37.60 37.93 113,800 +0.15(+0.40%)
Aug 22, 2003 38.51 38.70 37.77 37.78 131,500 -0.71(-1.84%)
Aug 21, 2003 38.40 38.60 38.26 38.49 153,300 +0.21(+0.55%)
Aug 20, 2003 38.35 38.39 37.66 38.28 111,300 -0.04(-0.10%)
Aug 19, 2003 38.37 38.60 38.02 38.32 202,600 +0.15(+0.39%)
Aug 18, 2003 38.45 38.45 37.98 38.17 218,000 +0.14(+0.37%)
Aug 15, 2003 37.68 38.10 37.68 38.03 47,000 +0.30(+0.80%)
Aug 14, 2003 37.28 37.89 37.11 37.73 107,600 +0.49(+1.32%)
Aug 13, 2003 37.98 37.98 37.08 37.24 144,100 -0.76(-2.00%)
Aug 12, 2003 37.80 38.08 37.73 38.00 178,900 +0.18(+0.48%)
Aug 11, 2003 37.90 38.22 37.50 37.82 158,000 -0.23(-0.60%)
Aug 08, 2003 37.35 38.24 37.26 38.05 126,400 +0.85(+2.28%)
Aug 07, 2003 37.61 37.75 37.13 37.20 276,200 -0.46(-1.22%)
Aug 06, 2003 37.45 37.85 37.45 37.66 338,900 +0.36(+0.97%)
Aug 05, 2003 37.90 38.38 37.29 37.30 388,000 -0.50(-1.32%)
Aug 04, 2003 38.19 38.47 37.53 37.80 512,200 -0.29(-0.76%)
Aug 01, 2003 38.05 38.30 37.80 38.09 347,500 -0.21(-0.55%)
Jul 31, 2003 38.30 38.49 37.82 38.30 364,700 -0.10(-0.26%)
Jul 30, 2003 37.10 39.00 37.00 38.40 1,810,700 +4.16(+12.15%)
Jul 29, 2003 34.19 34.57 34.13 34.24 298,800 +0.05(+0.15%)
Jul 28, 2003 34.10 34.21 33.71 34.19 414,900 -0.02(-0.06%)
Jul 25, 2003 34.14 34.34 33.57 34.21 200,700 +0.08(+0.23%)
Jul 24, 2003 34.45 34.55 33.87 34.13 196,500 -0.22(-0.64%)
Jul 23, 2003 34.50 34.74 34.21 34.35 169,700 -0.15(-0.43%)
Jul 22, 2003 33.95 34.52 33.87 34.50 132,800 +0.60(+1.77%)
Jul 21, 2003 34.30 34.30 33.74 33.90 100,100 -0.46(-1.34%)
Jul 18, 2003 33.80 34.39 33.80 34.36 155,100 +0.65(+1.93%)
Jul 17, 2003 34.40 34.80 33.71 33.71 140,500 -0.79(-2.29%)
Jul 16, 2003 34.37 34.99 34.14 34.50 163,300 +0.20(+0.58%)
Jul 15, 2003 35.05 35.20 34.00 34.30 192,400 -0.69(-1.97%)
Jul 14, 2003 35.15 35.42 34.76 34.99 219,100 +0.09(+0.26%)
Jul 11, 2003 35.00 35.35 34.90 34.90 128,400 -0.13(-0.37%)
Jul 10, 2003 35.92 35.92 34.96 35.03 190,300 -0.95(-2.64%)
Jul 09, 2003 36.16 36.19 35.89 35.98 225,800 +0.02(+0.06%)
Jul 08, 2003 35.70 36.10 35.70 35.96 213,000 +0.27(+0.76%)
Jul 07, 2003 34.99 35.95 34.99 35.69 234,300 +0.95(+2.73%)
Jul 03, 2003 34.60 34.94 34.47 34.74 96,200 +0.07(+0.20%)
Jul 02, 2003 34.39 34.67 34.19 34.67 157,400 +0.28(+0.81%)
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.