Stock Quote

Martin Marietta Materials (NY: MLM )

376.05 USD -1.92 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 80.12 81.35 78.95 79.18 652,390 -0.60(-0.75%)
Jan 28, 2010 80.93 81.10 78.13 79.78 691,578 -1.01(-1.25%)
Jan 27, 2010 81.22 81.22 79.16 80.79 1,171,236 -0.61(-0.75%)
Jan 26, 2010 81.65 82.61 80.63 81.40 629,726 -0.55(-0.67%)
Jan 25, 2010 82.88 83.31 81.85 81.95 832,148 -0.12(-0.15%)
Jan 22, 2010 84.64 85.39 81.96 82.07 707,561 -2.59(-3.06%)
Jan 21, 2010 87.51 87.71 83.76 84.66 803,783 -2.68(-3.07%)
Jan 20, 2010 87.25 87.50 85.91 87.34 463,771 -0.82(-0.93%)
Jan 19, 2010 86.33 88.16 86.16 88.16 456,263 +1.71(+1.98%)
Jan 15, 2010 88.45 86.45 86.45 86.45 542,000 -1.87(-2.12%)
Jan 14, 2010 88.61 88.81 88.01 88.32 245,644 -0.38(-0.43%)
Jan 13, 2010 89.14 89.23 87.39 88.70 611,969 +0.07(+0.08%)
Jan 12, 2010 88.33 89.03 88.13 88.63 578,150 -0.30(-0.34%)
Jan 11, 2010 90.68 90.95 88.66 88.93 734,782 -1.40(-1.55%)
Jan 08, 2010 91.74 92.51 89.87 90.33 655,498 -1.52(-1.65%)
Jan 07, 2010 92.68 92.68 90.72 91.85 488,716 -0.83(-0.90%)
Jan 06, 2010 93.43 93.43 92.09 92.68 676,583 +2.25(+2.49%)
Jan 05, 2010 91.28 91.83 90.08 90.43 434,952 -1.24(-1.35%)
Jan 04, 2010 90.06 91.79 90.06 91.67 456,145 +2.26(+2.53%)
Dec 31, 2009 91.36 89.41 89.41 89.41 351,000 -2.02(-2.21%)
Dec 30, 2009 92.13 93.34 90.90 91.43 376,847 -1.66(-1.78%)
Dec 29, 2009 93.21 94.13 93.09 93.09 244,185 -0.46(-0.49%)
Dec 28, 2009 94.09 94.20 93.02 93.55 214,008 -0.45(-0.48%)
Dec 24, 2009 94.00 94.80 93.73 94.00 129,330 +0.32(+0.34%)
Dec 23, 2009 93.96 94.29 93.27 93.68 233,603 +0.16(+0.17%)
Dec 22, 2009 91.76 93.66 91.66 93.52 325,028 +2.16(+2.36%)
Dec 21, 2009 89.55 91.52 89.55 91.36 395,100 +2.47(+2.78%)
Dec 18, 2009 87.00 88.89 86.72 88.89 633,814 +2.25(+2.60%)
Dec 17, 2009 85.77 87.27 85.77 86.64 267,136 -0.31(-0.36%)
Dec 16, 2009 86.92 87.44 86.56 86.95 292,131 +0.28(+0.32%)
Dec 15, 2009 87.24 87.83 86.47 86.67 314,605 -0.83(-0.95%)
Dec 14, 2009 87.14 87.50 86.90 87.50 345,382 +0.79(+0.91%)
Dec 11, 2009 86.54 87.10 86.35 86.71 427,612 +0.38(+0.44%)
Dec 10, 2009 86.47 87.50 85.85 86.33 420,473 +1.27(+1.49%)
Dec 09, 2009 84.67 85.49 83.29 85.06 638,870 +2.56(+3.10%)
Dec 08, 2009 82.19 84.73 81.42 82.50 369,592 -0.77(-0.92%)
Dec 07, 2009 84.35 85.00 83.10 83.27 578,784 -1.53(-1.80%)
Dec 04, 2009 86.19 87.00 83.84 84.80 320,194 -0.15(-0.18%)
Dec 03, 2009 86.91 87.11 84.62 84.95 263,697 -1.97(-2.27%)
Dec 02, 2009 86.24 87.17 85.90 86.92 413,496 +1.18(+1.38%)
Dec 01, 2009 86.00 86.34 85.39 85.74 374,892 +0.45(+0.53%)
Nov 30, 2009 84.05 85.44 83.50 85.29 730,032 +1.26(+1.50%)
Nov 27, 2009 85.02 85.59 83.95 84.03 171,003 -2.49(-2.88%)
Nov 25, 2009 86.37 86.72 86.05 86.52 437,254 +0.51(+0.59%)
Nov 24, 2009 87.75 87.75 85.60 86.01 565,179 -1.48(-1.69%)
Nov 23, 2009 87.74 87.74 86.86 87.49 646,509 +1.03(+1.19%)
Nov 20, 2009 87.15 87.15 85.56 86.46 455,574 +0.48(+0.56%)
Nov 19, 2009 86.56 87.40 85.00 85.98 427,715 -1.54(-1.76%)
Nov 18, 2009 88.70 89.20 87.39 87.52 1,158,311 -1.19(-1.34%)
Nov 17, 2009 88.42 89.14 87.54 88.71 390,965 -0.10(-0.11%)
Nov 16, 2009 86.77 89.79 86.67 88.81 485,122 +2.88(+3.35%)
Nov 13, 2009 84.55 86.79 84.36 85.93 432,009 +1.43(+1.69%)
Nov 12, 2009 86.32 87.41 84.25 84.50 746,644 -1.82(-2.11%)
Nov 11, 2009 86.47 87.98 85.74 86.32 891,589 +0.76(+0.89%)
Nov 10, 2009 86.02 86.59 84.53 85.56 632,806 -0.90(-1.04%)
Nov 09, 2009 84.77 86.57 84.77 86.46 392,980 +2.59(+3.09%)
Nov 06, 2009 81.91 84.47 81.66 83.87 818,870 +1.05(+1.27%)
Nov 05, 2009 80.08 82.96 79.80 82.82 507,042 +3.30(+4.15%)
Nov 04, 2009 79.29 82.22 77.36 79.52 721,465 -0.30(-0.38%)
Nov 03, 2009 78.69 82.08 77.39 79.82 1,300,583 -2.43(-2.95%)
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.