Stock Quote

Martin Marietta Materials (NY: MLM )

377.97 USD +3.50 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 85.19 85.38 79.51 80.52 0 -1.20(-1.47%)
Jan 29, 2009 82.77 84.25 81.06 81.72 573,072 -1.83(-2.19%)
Jan 28, 2009 83.39 86.46 82.98 83.55 712,907 +2.05(+2.52%)
Jan 27, 2009 80.17 82.58 79.87 81.50 656,781 +2.09(+2.63%)
Jan 26, 2009 81.55 83.42 79.12 79.41 1,001,755 -2.38(-2.91%)
Jan 23, 2009 80.00 83.01 79.38 81.79 1,532,560 -0.61(-0.74%)
Jan 22, 2009 81.85 83.83 80.17 82.40 1,308,982 -0.88(-1.06%)
Jan 21, 2009 84.38 85.00 80.64 83.28 1,067,812 +0.44(+0.53%)
Jan 20, 2009 85.79 86.36 81.36 82.84 1,151,120 -5.95(-6.70%)
Jan 16, 2009 89.12 92.30 85.62 88.79 0 +1.57(+1.80%)
Jan 15, 2009 83.04 88.36 81.70 87.22 1,588,567 +3.78(+4.53%)
Jan 14, 2009 85.44 85.44 81.81 83.44 1,123,372 -3.18(-3.67%)
Jan 13, 2009 87.87 88.44 86.01 86.62 931,814 -1.26(-1.43%)
Jan 12, 2009 94.48 94.48 86.62 87.88 1,547,406 -6.38(-6.77%)
Jan 09, 2009 95.00 99.09 93.86 94.26 975,572 -5.66(-5.66%)
Jan 08, 2009 98.85 99.96 95.74 99.92 866,161 +1.06(+1.07%)
Jan 07, 2009 100.00 101.27 96.59 98.86 711,398 -3.14(-3.08%)
Jan 06, 2009 105.49 105.49 100.20 102.00 1,514,654 -2.24(-2.15%)
Jan 05, 2009 101.34 105.25 100.85 104.24 1,483,171 +2.90(+2.86%)
Jan 02, 2009 98.75 102.76 95.42 101.34 0 +4.26(+4.39%)
Jan 01, 2009 97.27 98.70 96.29 97.08 0 +0.00(+0.00%)
Dec 31, 2008 97.27 98.70 96.29 97.08 416,965 +0.83(+0.86%)
Dec 30, 2008 97.21 98.00 93.94 96.25 788,388 +0.69(+0.72%)
Dec 29, 2008 98.63 98.63 95.02 95.56 431,178 -3.67(-3.70%)
Dec 26, 2008 95.85 99.23 94.38 99.23 0 +4.03(+4.23%)
Dec 24, 2008 95.88 96.89 94.64 95.20 186,716 -0.24(-0.25%)
Dec 23, 2008 94.73 98.09 94.00 95.44 557,941 +2.11(+2.26%)
Dec 22, 2008 94.17 94.55 90.90 93.33 623,811 -1.06(-1.12%)
Dec 19, 2008 96.19 97.00 92.94 94.39 616,185 -0.90(-0.94%)
Dec 18, 2008 99.05 99.95 92.73 95.29 663,517 -0.40(-0.42%)
Dec 17, 2008 96.20 99.73 94.00 95.69 914,084 -2.31(-2.36%)
Dec 16, 2008 94.16 98.00 92.44 98.00 1,341,108 +3.95(+4.20%)
Dec 15, 2008 97.17 98.60 91.90 94.05 484,196 -2.31(-2.40%)
Dec 12, 2008 90.38 97.83 90.04 96.36 0 +3.99(+4.32%)
Dec 11, 2008 97.22 99.67 89.60 92.37 867,134 -5.98(-6.08%)
Dec 10, 2008 98.00 101.44 95.51 98.35 736,068 +2.05(+2.13%)
Dec 09, 2008 102.80 103.30 95.00 96.30 1,349,264 -8.37(-8.00%)
Dec 08, 2008 97.49 108.49 94.00 104.67 2,912,455 +13.77(+15.15%)
Dec 05, 2008 81.31 90.90 81.08 90.90 0 +8.55(+10.38%)
Dec 04, 2008 80.26 85.64 78.12 82.35 1,144,805 +0.93(+1.14%)
Dec 03, 2008 79.63 84.82 78.41 81.42 1,327,779 -0.02(-0.02%)
Dec 02, 2008 78.95 82.90 76.99 81.44 966,120 +3.96(+5.11%)
Dec 01, 2008 85.71 86.52 75.77 77.48 1,227,982 -10.16(-11.59%)
Nov 28, 2008 85.04 88.28 84.41 87.64 275,053 +2.59(+3.05%)
Nov 26, 2008 78.09 88.48 77.01 85.05 1,384,747 +5.41(+6.79%)
Nov 25, 2008 75.47 80.50 73.45 79.64 1,231,416 +5.37(+7.23%)
Nov 24, 2008 64.20 75.56 64.20 74.27 1,135,047 +11.03(+17.44%)
Nov 21, 2008 61.68 63.64 58.62 63.24 842,522 +2.95(+4.89%)
Nov 20, 2008 68.05 68.52 58.95 60.29 1,580,521 -9.18(-13.21%)
Nov 19, 2008 75.70 76.25 68.74 69.47 839,990 -6.73(-8.83%)
Nov 18, 2008 75.79 76.93 71.87 76.20 424,593 +0.62(+0.82%)
Nov 17, 2008 78.28 78.28 74.96 75.58 597,076 -3.88(-4.88%)
Nov 14, 2008 79.04 82.82 77.60 79.46 0 -0.60(-0.75%)
Nov 13, 2008 77.34 80.06 72.16 80.06 1,058,603 +3.46(+4.52%)
Nov 12, 2008 78.95 80.57 76.60 76.60 670,641 -4.31(-5.33%)
Nov 11, 2008 82.79 83.26 78.22 80.91 773,876 -2.82(-3.37%)
Nov 10, 2008 85.09 86.49 82.51 83.73 605,184 +0.71(+0.86%)
Nov 07, 2008 83.16 84.58 80.42 83.02 0 +1.47(+1.80%)
Nov 06, 2008 83.58 86.07 79.48 81.55 899,138 -3.54(-4.16%)
Nov 05, 2008 84.96 87.93 84.30 85.09 952,059 -0.39(-0.46%)
Nov 04, 2008 82.55 85.48 81.73 85.48 695,415 +3.90(+4.78%)
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.