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 30, 2014 113.60 113.68 111.67 112.71 436,797 -0.72(-0.63%)
May 29, 2014 115.03 115.03 111.89 113.43 375,728 +0.31(+0.28%)
May 28, 2014 113.69 115.23 113.07 113.12 339,542 -0.58(-0.51%)
May 27, 2014 113.38 114.54 113.35 113.69 306,024 +0.50(+0.45%)
May 23, 2014 110.49 113.19 113.19 113.19 438,744 +2.49(+2.25%)
May 22, 2014 108.74 110.88 108.22 110.70 304,676 +2.14(+1.97%)
May 21, 2014 107.96 109.39 107.60 108.56 622,115 +1.04(+0.97%)
May 20, 2014 108.84 109.53 106.05 107.52 532,845 -1.88(-1.71%)
May 19, 2014 108.57 110.52 108.38 109.39 476,974 +0.22(+0.20%)
May 16, 2014 108.27 110.04 107.75 109.17 362,116 +1.20(+1.11%)
May 15, 2014 108.81 108.81 105.72 107.97 595,184 -0.86(-0.79%)
May 14, 2014 110.11 110.49 108.76 108.83 329,778 -1.43(-1.30%)
May 13, 2014 111.61 112.73 110.16 110.26 358,017 -1.79(-1.60%)
May 12, 2014 109.67 112.95 108.89 112.06 504,826 +3.27(+3.00%)
May 09, 2014 109.36 109.79 107.59 108.79 702,576 -0.93(-0.85%)
May 08, 2014 111.90 113.20 109.47 109.72 833,422 -2.29(-2.04%)
May 07, 2014 113.65 114.31 111.21 112.01 702,086 -1.52(-1.34%)
May 06, 2014 114.55 116.24 113.44 113.53 663,715 -1.55(-1.34%)
May 05, 2014 114.29 115.38 113.15 115.07 808,797 -0.43(-0.37%)
May 02, 2014 114.86 116.97 114.84 115.50 818,020 +0.68(+0.59%)
May 01, 2014 113.56 118.15 113.56 114.83 664,337 +1.08(+0.95%)
Apr 30, 2014 113.44 114.82 111.93 113.75 865,476 -0.04(-0.03%)
Apr 29, 2014 108.83 113.89 105.81 113.78 1,308,356 +6.84(+6.40%)
Apr 28, 2014 112.59 113.12 105.66 106.94 1,971,578 -6.17(-5.46%)
Apr 25, 2014 115.41 115.41 112.42 113.12 473,104 -2.75(-2.37%)
Apr 24, 2014 117.21 117.21 113.98 115.86 496,798 -0.17(-0.15%)
Apr 23, 2014 117.06 117.06 115.28 116.03 440,059 -1.10(-0.94%)
Apr 22, 2014 115.51 117.51 115.49 117.13 781,910 +1.18(+1.02%)
Apr 21, 2014 115.17 116.36 114.42 115.95 998,412 +1.09(+0.95%)
Apr 17, 2014 115.59 114.86 114.86 114.86 607,618 -0.72(-0.62%)
Apr 16, 2014 115.13 115.92 114.26 115.59 485,747 +1.24(+1.09%)
Apr 15, 2014 114.41 115.31 112.62 114.34 699,937 -0.06(-0.06%)
Apr 14, 2014 114.55 116.01 113.50 114.41 626,327 +0.59(+0.51%)
Apr 11, 2014 114.59 116.10 113.23 113.82 658,287 -2.20(-1.89%)
Apr 10, 2014 116.01 117.70 114.87 116.02 2,337,930 +0.28(+0.24%)
Apr 09, 2014 112.78 116.29 112.60 115.73 1,656,071 +3.27(+2.90%)
Apr 08, 2014 111.83 113.34 110.94 112.47 1,544,586 +0.81(+0.72%)
Apr 07, 2014 116.17 116.99 110.04 111.66 1,555,400 -5.17(-4.43%)
Apr 04, 2014 114.15 118.94 114.15 116.83 1,798,298 +2.75(+2.41%)
Apr 03, 2014 116.67 118.01 114.07 114.09 1,546,553 -2.00(-1.73%)
Apr 02, 2014 117.18 117.47 115.37 116.09 1,020,748 -1.11(-0.94%)
Apr 01, 2014 117.80 118.46 116.44 117.20 830,788 -0.23(-0.19%)
Mar 31, 2014 116.93 117.97 116.57 117.42 657,986 +1.28(+1.10%)
Mar 28, 2014 115.38 117.85 115.38 116.14 640,383 +1.21(+1.05%)
Mar 27, 2014 114.49 115.59 113.19 114.94 373,391 +0.18(+0.16%)
Mar 26, 2014 116.52 117.10 114.53 114.75 624,595 -1.23(-1.06%)
Mar 25, 2014 114.02 116.03 113.75 115.98 558,139 +2.87(+2.54%)
Mar 24, 2014 116.48 116.48 112.41 113.11 680,269 -2.62(-2.26%)
Mar 21, 2014 117.26 117.64 114.73 115.72 1,035,604 -0.45(-0.39%)
Mar 20, 2014 115.32 116.47 115.02 116.17 565,096 +0.24(+0.21%)
Mar 19, 2014 116.29 116.89 115.37 115.93 778,647 +0.35(+0.30%)
Mar 18, 2014 113.23 115.66 112.54 115.59 697,066 +2.99(+2.66%)
Mar 17, 2014 112.64 113.44 112.23 112.59 284,013 +0.70(+0.63%)
Mar 14, 2014 111.11 112.67 110.48 111.89 294,564 +0.78(+0.70%)
Mar 13, 2014 113.24 113.24 110.44 111.11 318,488 -1.50(-1.33%)
Mar 12, 2014 111.07 112.70 110.93 112.61 463,849 +0.77(+0.69%)
Mar 11, 2014 112.22 113.37 111.37 111.84 374,603 -0.64(-0.57%)
Mar 10, 2014 112.65 112.92 111.30 112.48 529,035 -0.89(-0.78%)
Mar 07, 2014 111.04 113.43 110.06 113.37 749,552 +2.76(+2.50%)
Mar 06, 2014 111.06 111.58 110.36 110.61 617,666 -0.13(-0.12%)
Mar 05, 2014 111.13 111.61 110.30 110.74 678,017 -0.83(-0.75%)
Mar 04, 2014 112.68 113.45 110.40 111.57 1,187,111 -0.05(-0.04%)
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.