Martin Marietta Materials (NY: MLM )

587.96 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	604.33	606.97	586.64	587.96	469,835	-17.30(-2.86%)
Nov 13, 2024	607.00	610.25	603.33	605.26	507,122	-1.53(-0.25%)
Nov 12, 2024	613.61	614.02	605.64	606.79	312,324	-9.26(-1.50%)
Nov 11, 2024	624.59	626.11	615.35	616.05	379,410	-3.53(-0.57%)
Nov 08, 2024	618.69	624.11	617.15	619.58	402,853	+2.42(+0.39%)
Nov 07, 2024	622.45	622.45	614.64	617.16	516,971	-0.15(-0.02%)
Nov 06, 2024	610.25	633.23	610.25	617.31	1,163,539	+34.79(+5.97%)
Nov 05, 2024	580.11	587.13	580.11	582.52	569,613	+0.54(+0.09%)
Nov 04, 2024	580.98	582.82	577.52	581.98	326,340	+1.84(+0.32%)
Nov 01, 2024	594.57	596.42	580.05	580.14	496,750	-12.20(-2.06%)
Oct 31, 2024	596.63	601.53	592.28	592.34	629,281	-12.51(-2.07%)
Oct 30, 2024	583.00	610.34	575.21	604.85	917,533	+20.97(+3.59%)
Oct 29, 2024	574.23	584.26	571.13	583.88	647,916	+5.61(+0.97%)
Oct 28, 2024	574.47	579.91	573.32	578.27	430,343	+8.06(+1.41%)
Oct 25, 2024	577.75	580.28	567.64	570.21	248,678	-0.44(-0.08%)
Oct 24, 2024	562.58	571.95	559.51	570.65	381,817	+7.86(+1.40%)
Oct 23, 2024	559.84	564.33	556.31	562.79	313,495	+1.84(+0.33%)
Oct 22, 2024	575.36	575.36	560.64	560.95	307,392	-16.58(-2.87%)
Oct 21, 2024	580.12	580.41	573.27	577.53	363,194	-3.47(-0.60%)
Oct 18, 2024	575.54	582.64	567.41	581.00	354,137	+7.55(+1.32%)
Oct 17, 2024	574.47	578.93	569.80	573.45	435,164	+2.55(+0.45%)
Oct 16, 2024	562.06	571.47	558.24	570.90	439,722	+9.01(+1.60%)
Oct 15, 2024	554.71	572.65	554.71	561.89	414,257	+9.54(+1.73%)
Oct 14, 2024	543.99	553.09	542.00	552.35	330,706	+7.45(+1.37%)
Oct 11, 2024	532.78	545.97	532.78	544.90	270,725	+10.38(+1.94%)
Oct 10, 2024	526.17	539.70	523.00	534.52	291,463	+3.36(+0.63%)
Oct 09, 2024	523.99	534.23	521.00	531.16	281,558	+7.17(+1.37%)
Oct 08, 2024	521.74	524.93	516.28	523.99	345,602	+5.34(+1.03%)
Oct 07, 2024	520.00	521.99	515.90	518.65	363,164	-5.46(-1.04%)
Oct 04, 2024	526.36	528.91	518.79	524.11	303,657	+2.88(+0.55%)
Oct 03, 2024	522.10	524.42	515.70	521.23	427,630	+0.18(+0.03%)
Oct 02, 2024	529.86	532.47	518.27	521.05	624,667	-13.93(-2.60%)
Oct 01, 2024	536.30	538.18	527.32	534.98	426,538	-3.27(-0.61%)
Sep 30, 2024	536.35	539.81	529.20	538.25	549,992	-0.86(-0.16%)
Sep 27, 2024	538.26	544.20	533.53	539.11	416,283	-0.54(-0.10%)
Sep 26, 2024	545.31	555.84	538.39	539.65	491,610	+3.64(+0.68%)
Sep 25, 2024	540.88	543.69	532.37	536.01	401,362	+0.09(+0.02%)
Sep 24, 2024	545.75	548.20	530.85	535.92	472,721	-9.48(-1.74%)
Sep 23, 2024	545.70	548.09	536.44	545.40	402,672	-0.89(-0.16%)
Sep 20, 2024	553.90	555.88	543.87	546.29	916,041	-2.42(-0.44%)
Sep 19, 2024	548.09	550.52	537.49	548.71	395,524	+14.70(+2.75%)
Sep 18, 2024	538.00	543.27	530.10	534.01	450,422	-0.03(-0.01%)
Sep 17, 2024	531.95	537.06	527.41	534.04	366,146	+4.26(+0.80%)
Sep 16, 2024	522.70	532.22	520.12	529.78	353,588	+9.10(+1.75%)
Sep 13, 2024	515.13	523.34	513.44	520.68	427,579	+5.35(+1.04%)
Sep 12, 2024	509.40	517.25	507.50	515.33	312,149	+7.54(+1.48%)
Sep 11, 2024	505.45	508.91	490.05	507.79	443,368	+0.59(+0.12%)
Sep 10, 2024	509.25	511.53	501.11	507.20	319,548	+1.02(+0.20%)
Sep 09, 2024	505.94	509.95	502.66	506.18	374,238	+3.70(+0.74%)
Sep 06, 2024	509.62	514.71	501.98	502.48	457,802	-3.59(-0.71%)
Sep 05, 2024	509.83	512.54	501.00	506.07	509,936	-5.19(-1.02%)
Sep 04, 2024	523.00	523.29	503.74	511.26	795,845	-8.19(-1.58%)

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.