Martin Marietta Materials (NY: MLM )

592.34 -12.51 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 60.20 60.33 58.88 59.94 365,973 -0.20(-0.33%)
May 30, 2012 61.14 61.14 60.05 60.14 317,439 -1.36(-2.21%)
May 29, 2012 60.61 61.93 60.61 61.50 312,449 +1.04(+1.72%)
May 25, 2012 60.83 61.36 60.21 60.46 218,722 -0.60(-0.98%)
May 24, 2012 60.72 61.09 60.02 61.06 413,822 +0.27(+0.44%)
May 23, 2012 59.87 60.95 59.50 60.79 361,892 +0.51(+0.85%)
May 22, 2012 61.18 61.20 59.95 60.28 663,313 -0.75(-1.23%)
May 21, 2012 60.78 61.77 59.71 61.03 787,270 +0.62(+1.02%)
May 18, 2012 59.15 61.50 59.01 60.41 1,331,119 +1.63(+2.76%)
May 17, 2012 60.78 61.44 58.68 58.79 2,465,090 -1.81(-2.99%)
May 16, 2012 66.23 66.62 56.22 60.60 3,867,062 -5.41(-8.19%)
May 15, 2012 66.91 67.40 65.85 66.00 426,186 -1.03(-1.54%)
May 14, 2012 67.00 67.53 66.69 67.04 537,153 -0.73(-1.08%)
May 11, 2012 67.73 68.66 67.62 67.77 696,014 -0.24(-0.35%)
May 10, 2012 69.18 69.53 67.95 68.01 676,839 -0.56(-0.81%)
May 09, 2012 68.78 69.59 68.50 68.57 810,346 -1.14(-1.63%)
May 08, 2012 70.17 70.37 68.73 69.71 562,976 -0.79(-1.12%)
May 07, 2012 69.83 71.68 69.61 70.49 1,088,852 +0.33(+0.47%)
May 04, 2012 70.93 70.96 69.73 70.17 423,259 -1.46(-2.03%)
May 03, 2012 72.63 72.63 71.00 71.62 545,493 -0.93(-1.28%)
May 02, 2012 71.99 72.78 71.56 72.55 547,584 +0.27(+0.38%)
May 01, 2012 72.07 73.80 71.12 72.28 820,830 -0.94(-1.28%)
Apr 30, 2012 73.64 73.90 72.86 73.21 440,413 -0.46(-0.62%)
Apr 27, 2012 73.73 73.98 73.09 73.67 707,692 +0.57(+0.79%)
Apr 26, 2012 72.95 73.43 72.81 73.10 575,469 -0.15(-0.21%)
Apr 25, 2012 73.49 73.65 72.57 73.25 508,624 +1.18(+1.64%)
Apr 24, 2012 72.21 72.29 71.64 72.06 461,940 +0.02(+0.02%)
Apr 23, 2012 71.55 72.41 71.13 72.05 386,683 -0.45(-0.62%)
Apr 20, 2012 73.09 73.10 72.32 72.50 510,073 +0.16(+0.22%)
Apr 19, 2012 72.80 73.08 71.99 72.34 719,372 -0.63(-0.86%)
Apr 18, 2012 73.98 73.98 72.77 72.97 661,889 -1.53(-2.05%)
Apr 17, 2012 74.08 75.41 74.08 74.49 681,148 +1.10(+1.50%)
Apr 16, 2012 73.87 74.08 73.12 73.39 553,838 +0.35(+0.48%)
Apr 13, 2012 74.04 74.04 72.88 73.04 480,379 -1.01(-1.36%)
Apr 12, 2012 73.05 75.02 73.03 74.04 522,772 +0.91(+1.24%)
Apr 11, 2012 73.20 73.63 72.83 73.13 712,841 +0.59(+0.82%)
Apr 10, 2012 73.93 74.05 72.44 72.54 692,119 -1.51(-2.04%)
Apr 09, 2012 73.60 74.62 72.61 74.05 698,341 -1.11(-1.48%)
Apr 05, 2012 74.73 75.67 74.73 75.17 299,455 +0.10(+0.13%)
Apr 04, 2012 74.95 75.28 74.56 75.07 460,909 -0.36(-0.48%)
Apr 03, 2012 75.57 75.92 75.04 75.43 392,358 -0.29(-0.38%)
Apr 02, 2012 75.64 76.05 74.85 75.72 433,373 +0.08(+0.11%)
Mar 30, 2012 76.35 76.61 75.47 75.64 340,842 -0.03(-0.04%)
Mar 29, 2012 75.77 75.99 74.33 75.67 419,756 -0.57(-0.74%)
Mar 28, 2012 77.53 77.64 75.47 76.23 720,465 -1.12(-1.45%)
Mar 27, 2012 77.70 78.26 77.26 77.36 690,132 -0.43(-0.56%)
Mar 26, 2012 78.22 78.35 77.29 77.79 294,245 +0.42(+0.54%)
Mar 23, 2012 76.83 77.63 75.86 77.37 327,736 +0.36(+0.47%)
Mar 22, 2012 77.47 77.74 76.17 77.01 502,407 -1.24(-1.58%)
Mar 21, 2012 78.23 78.73 77.76 78.25 472,422 +0.31(+0.40%)
Mar 20, 2012 77.87 78.22 77.37 77.94 387,263 -0.67(-0.85%)
Mar 19, 2012 78.32 79.16 77.91 78.61 399,033 +0.26(+0.33%)
Mar 16, 2012 79.02 79.10 78.06 78.35 673,250 -0.72(-0.92%)
Mar 15, 2012 77.94 79.36 77.64 79.08 390,856 +1.02(+1.31%)
Mar 14, 2012 78.56 79.11 77.82 78.05 496,689 -0.78(-0.99%)
Mar 13, 2012 77.12 78.89 77.11 78.83 519,564 +2.12(+2.76%)
Mar 12, 2012 77.33 77.57 76.47 76.71 543,284 -0.40(-0.52%)
Mar 09, 2012 76.11 77.38 76.07 77.11 422,294 +0.80(+1.04%)
Mar 08, 2012 75.18 76.65 74.88 76.31 319,754 +1.69(+2.26%)
Mar 07, 2012 74.13 74.90 73.93 74.63 257,402 +0.60(+0.81%)
Mar 06, 2012 75.29 75.29 73.87 74.03 474,231 -1.96(-2.58%)
Mar 05, 2012 75.29 76.32 74.40 75.99 770,636 +0.77(+1.02%)
Mar 02, 2012 75.93 76.09 74.87 75.22 474,819 -0.57(-0.76%)
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.