Stock Quote

Martin Marietta Materials (NY: MLM )

374.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 367.83 376.06 367.58 374.47 284,486 +6.50(+1.77%)
May 12, 2021 377.19 378.28 366.88 367.97 287,705 -9.17(-2.43%)
May 11, 2021 368.55 377.26 367.66 377.14 295,306 +1.75(+0.47%)
May 10, 2021 381.52 383.71 374.83 375.39 300,782 -2.89(-0.76%)
May 07, 2021 371.98 378.73 369.86 378.28 245,417 +5.72(+1.54%)
May 06, 2021 374.74 375.04 368.95 372.56 355,222 -1.87(-0.50%)
May 05, 2021 376.13 376.70 370.07 374.43 328,521 +1.00(+0.27%)
May 04, 2021 354.50 373.94 354.50 373.43 696,884 +18.87(+5.32%)
May 03, 2021 356.75 357.21 351.02 354.56 443,347 +1.44(+0.41%)
Apr 30, 2021 357.64 357.81 350.93 353.12 320,800 -5.95(-1.66%)
Apr 29, 2021 357.50 359.35 355.05 359.07 204,059 +3.90(+1.10%)
Apr 28, 2021 359.80 360.46 353.83 355.17 179,355 -2.43(-0.68%)
Apr 27, 2021 357.62 361.32 357.02 357.60 238,212 +0.13(+0.04%)
Apr 26, 2021 352.44 358.01 352.40 357.47 359,978 +6.65(+1.90%)
Apr 23, 2021 350.37 352.48 347.82 350.82 210,800 +2.26(+0.65%)
Apr 22, 2021 350.93 353.76 345.47 348.56 253,569 -3.37(-0.96%)
Apr 21, 2021 343.53 353.00 341.50 351.93 435,808 +7.32(+2.12%)
Apr 20, 2021 349.69 351.62 342.20 344.61 302,905 -6.01(-1.71%)
Apr 19, 2021 350.19 352.04 348.09 350.62 319,174 -0.95(-0.27%)
Apr 16, 2021 350.90 353.09 349.55 351.57 408,300 +3.63(+1.04%)
Apr 15, 2021 348.91 348.91 344.33 347.94 355,581 +0.73(+0.21%)
Apr 14, 2021 341.94 350.21 341.43 347.21 489,732 +3.72(+1.08%)
Apr 13, 2021 346.29 346.83 341.16 343.49 471,327 -5.16(-1.48%)
Apr 12, 2021 347.51 349.43 343.81 348.65 329,819 +2.61(+0.75%)
Apr 09, 2021 342.50 346.99 341.07 346.04 337,700 +4.36(+1.28%)
Apr 08, 2021 336.24 342.25 331.77 341.68 357,630 +4.49(+1.33%)
Apr 07, 2021 344.25 344.90 335.57 337.19 444,739 -6.87(-2.00%)
Apr 06, 2021 343.75 345.19 340.27 344.06 366,780 +0.05(+0.01%)
Apr 05, 2021 338.42 345.58 338.15 344.01 454,285 +10.13(+3.03%)
Apr 01, 2021 334.20 339.14 329.81 333.88 751,500 -1.94(-0.58%)
Mar 31, 2021 348.00 352.36 331.67 335.82 883,177 -7.81(-2.27%)
Mar 30, 2021 338.07 348.13 338.07 343.63 502,844 +2.93(+0.86%)
Mar 29, 2021 343.45 347.02 338.36 340.70 555,584 -0.54(-0.16%)
Mar 26, 2021 343.00 344.90 335.50 341.24 706,900 +8.01(+2.40%)
Mar 25, 2021 322.87 335.07 317.24 333.23 487,944 +10.98(+3.41%)
Mar 24, 2021 320.70 327.87 319.99 322.25 382,385 +5.87(+1.86%)
Mar 23, 2021 321.07 322.38 312.42 316.38 655,250 -5.44(-1.69%)
Mar 22, 2021 331.64 332.20 318.66 321.82 1,013,317 -10.24(-3.08%)
Mar 19, 2021 337.45 337.77 331.49 332.06 649,800 -7.73(-2.27%)
Mar 18, 2021 340.96 345.14 337.66 339.79 370,563 -0.21(-0.06%)
Mar 17, 2021 338.66 340.39 333.68 340.00 332,801 +2.32(+0.69%)
Mar 16, 2021 343.71 344.94 337.00 337.68 403,050 -6.03(-1.75%)
Mar 15, 2021 342.65 345.27 338.27 343.71 303,634 -0.12(-0.03%)
Mar 12, 2021 341.18 344.45 338.25 343.83 267,100 +3.05(+0.90%)
Mar 11, 2021 345.86 349.61 338.00 340.78 366,266 -0.08(-0.02%)
Mar 10, 2021 332.47 342.75 330.01 340.86 360,180 +8.06(+2.42%)
Mar 09, 2021 335.97 337.12 330.44 332.80 296,437 -1.30(-0.39%)
Mar 08, 2021 330.00 340.64 328.25 334.10 473,871 +4.31(+1.31%)
Mar 05, 2021 334.18 335.77 316.37 329.79 1,037,900 +0.07(+0.02%)
Mar 04, 2021 335.44 338.97 322.55 329.72 464,397 -7.48(-2.22%)
Mar 03, 2021 336.14 341.54 336.14 337.20 410,530 +0.61(+0.18%)
Mar 02, 2021 348.32 349.62 334.58 336.59 591,068 -10.97(-3.16%)
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.