Martin Marietta Materials (NY: MLM )

566.85 -0.95 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 117.98 121.03 115.95 115.95 918,649 -1.00(-0.85%)
Jul 30, 2007 115.94 118.20 114.72 116.95 826,016 +0.91(+0.79%)
Jul 27, 2007 116.10 118.09 114.34 116.03 1,593,546 -0.71(-0.61%)
Jul 26, 2007 117.72 119.61 114.38 116.75 2,160,923 -3.61(-3.00%)
Jul 25, 2007 122.30 123.30 117.78 120.35 1,550,665 -1.69(-1.39%)
Jul 24, 2007 122.44 123.75 121.57 122.04 1,190,066 -1.97(-1.59%)
Jul 23, 2007 125.74 126.07 122.81 124.02 1,030,659 -0.94(-0.75%)
Jul 20, 2007 129.01 129.03 122.95 124.95 1,804,215 -4.27(-3.31%)
Jul 19, 2007 132.10 133.50 128.16 129.23 1,937,139 -5.34(-3.97%)
Jul 18, 2007 134.57 136.31 133.40 134.57 623,145 -0.86(-0.63%)
Jul 17, 2007 136.41 137.09 135.09 135.43 411,885 -0.30(-0.22%)
Jul 16, 2007 138.22 139.30 135.36 135.72 446,741 -2.66(-1.92%)
Jul 13, 2007 135.43 138.78 134.92 138.38 481,242 +2.44(+1.79%)
Jul 12, 2007 134.16 137.10 133.17 135.94 937,317 +3.25(+2.45%)
Jul 11, 2007 130.70 132.69 130.00 132.69 1,456,841 +2.24(+1.72%)
Jul 10, 2007 135.35 135.36 130.32 130.45 1,408,514 -5.46(-4.02%)
Jul 09, 2007 137.51 138.17 135.29 135.91 1,011,045 -1.06(-0.77%)
Jul 06, 2007 137.89 139.06 135.92 136.97 950,614 -1.19(-0.86%)
Jul 05, 2007 137.87 139.18 136.82 138.16 452,767 +0.83(+0.60%)
Jul 03, 2007 139.48 140.03 137.11 137.33 318,307 -2.15(-1.54%)
Jul 02, 2007 137.19 140.47 136.55 139.48 746,616 +2.35(+1.72%)
Jun 29, 2007 137.13 138.14 136.11 137.13 598,333 +0.60(+0.44%)
Jun 28, 2007 135.40 137.46 135.40 136.53 582,264 +0.54(+0.40%)
Jun 27, 2007 136.09 136.37 132.50 135.98 1,085,165 -0.85(-0.62%)
Jun 26, 2007 139.24 140.48 136.49 136.84 899,272 -2.33(-1.67%)
Jun 25, 2007 141.40 143.31 138.48 139.17 665,444 -2.22(-1.57%)
Jun 22, 2007 142.85 144.09 140.51 141.39 821,290 -1.45(-1.01%)
Jun 21, 2007 140.92 143.50 140.46 142.84 667,807 +1.62(+1.15%)
Jun 20, 2007 142.45 143.88 141.21 141.21 674,424 -1.02(-0.72%)
Jun 19, 2007 142.31 143.66 139.77 142.24 1,518,754 +0.43(+0.30%)
Jun 18, 2007 140.64 143.44 139.74 141.81 1,249,717 +2.07(+1.48%)
Jun 15, 2007 137.74 140.18 137.74 139.73 853,073 +2.75(+2.01%)
Jun 14, 2007 135.24 138.14 135.24 136.98 614,638 +0.50(+0.37%)
Jun 13, 2007 133.93 137.68 133.81 136.48 1,095,408 +3.45(+2.60%)
Jun 12, 2007 134.00 134.92 131.53 133.03 610,857 -1.31(-0.98%)
Jun 11, 2007 132.92 135.31 131.51 134.34 1,225,377 +1.42(+1.07%)
Jun 08, 2007 129.64 133.16 129.02 132.92 726,294 +3.28(+2.53%)
Jun 07, 2007 131.50 132.30 128.21 129.64 1,561,455 -2.30(-1.74%)
Jun 06, 2007 134.34 134.70 131.69 131.94 949,960 -3.42(-2.53%)
Jun 05, 2007 133.64 135.54 132.50 135.36 720,032 +1.62(+1.22%)
Jun 04, 2007 133.89 134.13 131.48 133.73 914,868 -0.23(-0.17%)
Jun 01, 2007 132.99 134.88 132.30 133.96 1,168,781 +2.40(+1.83%)
May 31, 2007 132.51 133.71 130.42 131.56 1,022,388 -0.46(-0.35%)
May 30, 2007 128.78 132.08 128.39 132.01 1,160,511 +2.84(+2.19%)
May 29, 2007 128.16 130.14 127.69 129.18 631,888 +1.54(+1.21%)
May 25, 2007 126.52 128.17 126.00 127.64 398,534 +2.07(+1.64%)
May 24, 2007 126.33 129.41 125.30 125.57 841,697 -1.28(-1.01%)
May 23, 2007 128.87 130.75 126.57 126.85 737,046 -1.73(-1.34%)
May 22, 2007 123.90 128.73 123.59 128.58 1,356,410 +5.20(+4.22%)
May 21, 2007 121.23 123.77 121.23 123.37 1,227,268 +2.04(+1.68%)
May 18, 2007 121.05 121.98 120.59 121.33 651,502 +0.85(+0.70%)
May 17, 2007 119.64 121.69 118.27 120.49 685,767 +0.66(+0.55%)
May 16, 2007 119.43 120.68 117.80 119.83 916,995 +1.32(+1.11%)
May 15, 2007 120.40 122.03 117.94 118.51 1,137,471 -1.71(-1.42%)
May 14, 2007 120.68 121.32 119.36 120.22 840,667 -0.45(-0.37%)
May 11, 2007 120.94 122.21 119.34 120.66 1,204,228 -0.23(-0.19%)
May 10, 2007 124.74 125.23 120.61 120.89 1,071,304 -4.35(-3.47%)
May 09, 2007 126.05 126.05 124.59 125.24 843,975 -0.19(-0.15%)
May 08, 2007 124.62 126.78 121.72 125.43 1,388,785 -1.62(-1.27%)
May 07, 2007 127.36 127.45 126.19 127.05 1,108,523 +0.67(+0.53%)
May 04, 2007 128.42 128.79 126.22 126.38 772,138 -1.35(-1.05%)
May 03, 2007 122.48 130.77 122.16 127.72 1,651,560 +5.47(+4.47%)
May 02, 2007 120.75 123.38 120.75 122.25 935,781 +1.66(+1.37%)
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.