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, 2024 564.41 570.84 543.37 570.50 823,590 +4.94(+0.87%)
May 30, 2024 561.88 567.20 559.03 565.56 285,557 +3.30(+0.59%)
May 29, 2024 565.19 566.92 560.80 562.26 328,507 -6.48(-1.14%)
May 28, 2024 578.09 578.50 565.01 568.74 320,435 -8.81(-1.53%)
May 24, 2024 572.12 578.26 568.40 577.55 284,219 +5.68(+0.99%)
May 23, 2024 575.63 576.48 565.56 571.87 474,739 +0.21(+0.04%)
May 22, 2024 577.45 577.45 566.75 571.66 360,528 -8.04(-1.39%)
May 21, 2024 576.38 580.35 566.88 579.70 401,229 -1.79(-0.31%)
May 20, 2024 579.14 582.44 574.10 581.48 393,964 +2.34(+0.40%)
May 17, 2024 581.86 584.77 576.94 579.14 408,190 -0.94(-0.16%)
May 16, 2024 609.69 609.69 578.89 580.08 724,258 -30.90(-5.06%)
May 15, 2024 608.35 614.26 606.49 610.98 334,738 +6.53(+1.08%)
May 14, 2024 605.79 607.08 601.21 604.45 347,236 -1.91(-0.32%)
May 13, 2024 611.07 611.56 603.64 606.37 322,678 -2.37(-0.39%)
May 10, 2024 604.91 611.87 604.18 608.74 340,350 +7.21(+1.20%)
May 09, 2024 596.47 602.33 593.98 601.53 269,924 +6.54(+1.10%)
May 08, 2024 596.00 598.29 592.82 594.99 285,351 -2.16(-0.36%)
May 07, 2024 598.93 602.78 593.93 597.15 340,080 -0.98(-0.16%)
May 06, 2024 595.37 600.95 592.38 598.13 362,346 +8.74(+1.48%)
May 03, 2024 593.86 597.00 586.61 589.39 493,334 +1.07(+0.18%)
May 02, 2024 590.25 594.06 578.93 588.33 595,234 -0.90(-0.15%)
May 01, 2024 585.10 601.71 574.80 589.22 650,979 +3.78(+0.65%)
Apr 30, 2024 598.54 604.74 580.63 585.44 824,183 -15.53(-2.58%)
Apr 29, 2024 604.26 606.30 597.14 600.97 518,471 -2.34(-0.39%)
Apr 26, 2024 597.13 604.72 597.13 603.31 387,315 +7.90(+1.33%)
Apr 25, 2024 582.85 598.75 576.85 595.42 409,416 +5.24(+0.89%)
Apr 24, 2024 591.09 596.99 583.52 590.18 332,775 -2.56(-0.43%)
Apr 23, 2024 583.98 595.58 583.29 592.74 300,877 +10.04(+1.72%)
Apr 22, 2024 576.17 587.30 573.30 582.70 337,736 +8.41(+1.46%)
Apr 19, 2024 588.17 592.75 570.98 574.29 1,079,989 -11.21(-1.91%)
Apr 18, 2024 595.30 595.30 580.23 585.50 543,073 -5.77(-0.98%)
Apr 17, 2024 595.01 598.39 588.80 591.28 496,030 -2.31(-0.39%)
Apr 16, 2024 600.01 600.23 590.33 593.59 345,103 -3.99(-0.67%)
Apr 15, 2024 612.48 617.77 596.18 597.58 443,991 -2.86(-0.48%)
Apr 12, 2024 600.14 605.10 598.50 600.44 239,739 -4.96(-0.82%)
Apr 11, 2024 603.58 609.55 602.24 605.40 284,382 +0.53(+0.09%)
Apr 10, 2024 593.24 609.33 586.04 604.87 387,103 -4.07(-0.67%)
Apr 09, 2024 620.15 620.15 601.69 608.94 458,859 -10.87(-1.75%)
Apr 08, 2024 619.03 624.93 616.55 619.81 439,726 +2.11(+0.34%)
Apr 05, 2024 606.14 620.55 602.84 617.69 398,401 +15.28(+2.54%)
Apr 04, 2024 614.19 619.06 602.30 602.42 431,927 -6.27(-1.03%)
Apr 03, 2024 600.80 611.14 600.80 608.69 348,824 +8.28(+1.38%)
Apr 02, 2024 601.24 601.51 591.78 600.41 397,659 -2.33(-0.39%)
Apr 01, 2024 612.30 614.79 602.70 602.75 303,381 -9.49(-1.55%)
Mar 28, 2024 610.12 613.41 607.67 612.24 310,742 +2.07(+0.34%)
Mar 27, 2024 612.53 613.30 600.68 610.16 526,456 +1.75(+0.29%)
Mar 26, 2024 603.77 608.87 602.33 608.41 328,474 +5.28(+0.87%)
Mar 25, 2024 606.01 606.44 600.42 603.13 326,413 -2.30(-0.38%)
Mar 22, 2024 606.34 606.48 601.43 605.44 363,444 -5.81(-0.95%)
Mar 21, 2024 604.63 611.86 602.78 611.25 348,815 +9.28(+1.54%)
Mar 20, 2024 600.07 604.74 596.77 601.97 389,077 +1.37(+0.23%)
Mar 19, 2024 592.74 602.58 592.07 600.60 352,946 +5.49(+0.92%)
Mar 18, 2024 595.66 600.92 594.79 595.11 438,342 +0.49(+0.08%)
Mar 15, 2024 597.75 606.84 594.46 594.62 621,901 -10.24(-1.69%)
Mar 14, 2024 601.09 606.50 598.35 604.86 416,792 +1.62(+0.27%)
Mar 13, 2024 601.31 607.26 599.20 603.24 295,879 +1.75(+0.29%)
Mar 12, 2024 595.38 601.86 594.10 601.49 313,429 +7.43(+1.25%)
Mar 11, 2024 594.75 596.13 588.76 594.06 453,338 -1.14(-0.19%)
Mar 08, 2024 608.20 610.30 592.75 595.20 800,151 -15.02(-2.46%)
Mar 07, 2024 609.83 615.37 607.86 610.22 556,291 +4.55(+0.75%)
Mar 06, 2024 603.60 610.41 603.01 605.67 724,658 +4.44(+0.74%)
Mar 05, 2024 596.64 609.04 595.59 601.23 1,043,679 +1.00(+0.17%)
Mar 04, 2024 601.45 603.32 592.51 600.23 1,054,108 +11.92(+2.03%)
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.