Martin Marietta Materials (NY: MLM )

592.34 -12.51 (-2.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 27.40 28.14 27.40 28.11 248,744 +0.56(+2.03%)
May 29, 2003 27.79 28.17 27.27 27.55 295,597 -0.23(-0.83%)
May 28, 2003 27.34 27.90 27.34 27.78 356,201 +0.44(+1.59%)
May 27, 2003 26.80 27.35 26.58 27.35 155,282 +0.55(+2.05%)
May 23, 2003 26.80 27.25 26.63 26.80 133,742 +0.20(+0.74%)
May 22, 2003 26.30 26.75 26.13 26.60 222,336 +0.30(+1.16%)
May 21, 2003 26.50 26.66 26.05 26.30 234,506 -0.29(-1.08%)
May 20, 2003 26.30 27.03 26.30 26.58 500,531 +0.28(+1.06%)
May 19, 2003 26.34 26.40 26.19 26.30 251,908 -0.12(-0.47%)
May 16, 2003 26.48 26.48 26.11 26.43 264,443 -0.06(-0.22%)
May 15, 2003 26.24 26.62 26.23 26.48 408,895 +0.13(+0.50%)
May 14, 2003 26.50 26.58 26.17 26.35 271,379 -0.07(-0.25%)
May 13, 2003 25.85 26.69 25.76 26.42 600,443 +0.57(+2.19%)
May 12, 2003 25.06 25.99 25.02 25.85 280,020 +0.87(+3.49%)
May 09, 2003 24.93 25.20 24.73 24.98 175,727 +0.13(+0.53%)
May 08, 2003 24.82 25.14 24.57 24.85 306,062 -0.02(-0.07%)
May 07, 2003 24.32 25.14 24.27 24.87 271,379 +0.46(+1.89%)
May 06, 2003 24.43 24.65 24.12 24.41 250,813 -0.02(-0.10%)
May 05, 2003 24.65 24.82 24.25 24.43 230,246 -0.02(-0.07%)
May 02, 2003 24.16 24.49 23.95 24.45 268,580 +0.16(+0.68%)
May 01, 2003 24.21 24.61 23.42 24.28 397,820 -0.02(-0.07%)
Apr 30, 2003 23.58 24.44 23.45 24.30 325,047 +0.73(+3.10%)
Apr 29, 2003 23.09 23.91 23.09 23.57 348,047 +0.63(+2.76%)
Apr 28, 2003 22.60 23.25 22.60 22.93 315,311 +0.37(+1.64%)
Apr 25, 2003 22.79 22.79 22.48 22.56 215,886 -0.43(-1.86%)
Apr 24, 2003 23.25 23.25 22.95 22.99 129,483 -0.26(-1.13%)
Apr 23, 2003 23.53 23.53 22.97 23.25 173,415 -0.27(-1.15%)
Apr 22, 2003 22.95 23.64 22.72 23.53 276,856 +0.58(+2.51%)
Apr 21, 2003 23.48 23.48 22.77 22.95 260,427 -0.45(-1.93%)
Apr 17, 2003 23.30 23.48 23.01 23.40 234,871 +0.10(+0.42%)
Apr 16, 2003 23.80 23.80 22.58 23.30 664,941 -0.49(-2.07%)
Apr 15, 2003 23.79 23.98 23.76 23.80 325,534 +0.02(+0.07%)
Apr 14, 2003 23.67 23.91 23.61 23.78 191,669 +0.11(+0.45%)
Apr 11, 2003 23.72 23.99 23.50 23.67 218,807 +0.02(+0.10%)
Apr 10, 2003 23.91 23.95 23.50 23.65 227,813 -0.30(-1.27%)
Apr 09, 2003 24.63 24.67 23.83 23.95 264,564 -0.47(-1.92%)
Apr 08, 2003 24.32 24.58 24.28 24.42 170,129 +0.11(+0.44%)
Apr 07, 2003 24.34 24.74 24.31 24.31 118,044 +0.30(+1.27%)
Apr 04, 2003 23.71 24.16 23.71 24.01 204,325 +0.39(+1.63%)
Apr 03, 2003 23.67 24.24 23.50 23.62 145,303 -0.04(-0.17%)
Apr 02, 2003 23.28 24.29 23.15 23.67 249,961 +0.55(+2.38%)
Apr 01, 2003 22.85 23.25 22.68 23.12 230,003 +0.43(+1.88%)
Mar 31, 2003 23.01 23.01 22.61 22.69 207,489 -0.39(-1.67%)
Mar 28, 2003 22.18 23.20 22.09 23.07 299,978 +0.90(+4.04%)
Mar 27, 2003 22.21 22.33 21.95 22.18 198,484 -0.14(-0.63%)
Mar 26, 2003 22.79 22.79 22.20 22.32 357,661 -0.48(-2.09%)
Mar 25, 2003 22.60 23.01 22.47 22.79 280,872 -0.12(-0.50%)
Mar 24, 2003 23.95 23.95 22.60 22.91 274,422 -1.04(-4.36%)
Mar 21, 2003 22.80 23.95 22.72 23.95 455,260 +1.36(+6.04%)
Mar 20, 2003 22.64 22.83 22.19 22.59 283,671 -0.05(-0.22%)
Mar 19, 2003 22.43 22.64 22.41 22.64 219,294 +0.04(+0.18%)
Mar 18, 2003 22.47 22.67 22.15 22.60 263,104 +0.16(+0.73%)
Mar 17, 2003 22.02 22.60 21.74 22.43 462,684 +0.36(+1.64%)
Mar 14, 2003 21.86 22.19 21.57 22.07 299,978 +0.31(+1.44%)
Mar 13, 2003 21.73 21.98 21.58 21.76 281,237 +0.23(+1.07%)
Mar 12, 2003 21.46 21.69 21.46 21.53 400,133 +0.04(+0.19%)
Mar 11, 2003 21.78 22.10 21.45 21.49 397,820 -0.29(-1.32%)
Mar 10, 2003 22.27 22.27 21.70 21.78 295,962 -0.58(-2.57%)
Mar 07, 2003 22.10 22.53 21.90 22.35 256,654 +0.20(+0.89%)
Mar 06, 2003 22.13 22.16 21.61 22.15 267,485 +0.02(+0.11%)
Mar 05, 2003 21.92 22.13 21.82 22.13 154,796 +0.00(+0.00%)
Mar 04, 2003 22.75 22.84 22.07 22.13 183,394 -0.62(-2.71%)
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.