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 28, 2021 362.78 364.62 355.54 356.11 494,079 -6.43(-1.77%)
May 27, 2021 366.65 367.83 361.92 362.55 775,199 +2.57(+0.71%)
May 26, 2021 354.88 361.50 354.48 359.97 520,090 +5.76(+1.63%)
May 25, 2021 360.19 362.66 354.02 354.21 325,321 -4.10(-1.14%)
May 24, 2021 358.78 360.55 353.32 358.31 389,173 +3.83(+1.08%)
May 21, 2021 356.45 362.32 353.76 354.48 270,250 +0.57(+0.16%)
May 20, 2021 355.67 358.18 349.94 353.91 382,518 -1.74(-0.49%)
May 19, 2021 354.82 357.57 350.27 355.65 325,906 -8.62(-2.37%)
May 18, 2021 368.65 371.15 364.07 364.27 457,090 -3.42(-0.93%)
May 17, 2021 368.13 370.18 363.89 367.69 521,617 -1.88(-0.51%)
May 14, 2021 368.82 372.77 367.01 369.57 186,721 +3.42(+0.93%)
May 13, 2021 359.65 367.70 359.41 366.14 290,955 +6.36(+1.77%)
May 12, 2021 368.80 369.87 358.72 359.79 294,247 -8.97(-2.43%)
May 11, 2021 360.36 368.87 359.49 368.75 302,021 +1.71(+0.47%)
May 10, 2021 373.04 375.18 366.50 367.04 307,621 -2.83(-0.76%)
May 07, 2021 363.71 370.31 361.64 369.87 250,997 +5.59(+1.54%)
May 06, 2021 366.41 366.70 360.75 364.28 363,299 -1.83(-0.50%)
May 05, 2021 367.77 368.32 361.84 366.11 335,991 +0.98(+0.27%)
May 04, 2021 346.62 365.63 346.62 365.13 712,731 +18.45(+5.32%)
May 03, 2021 348.82 349.27 343.22 346.68 453,428 +1.41(+0.41%)
Apr 30, 2021 349.69 349.85 343.13 345.27 328,095 -5.82(-1.66%)
Apr 29, 2021 349.55 351.36 347.16 351.09 208,699 +3.81(+1.10%)
Apr 28, 2021 351.80 352.44 345.96 347.27 183,433 -2.38(-0.68%)
Apr 27, 2021 349.67 353.29 349.08 349.65 243,628 +0.13(+0.04%)
Apr 26, 2021 344.60 350.05 344.56 349.52 368,163 +6.50(+1.90%)
Apr 23, 2021 342.58 344.64 340.09 343.02 215,593 +2.21(+0.65%)
Apr 22, 2021 343.13 345.89 337.79 340.81 259,335 -3.30(-0.96%)
Apr 21, 2021 335.89 345.15 333.91 344.11 445,718 +7.16(+2.12%)
Apr 20, 2021 341.92 343.80 334.59 336.95 309,793 -5.88(-1.71%)
Apr 19, 2021 342.40 344.21 340.35 342.82 326,432 -0.93(-0.27%)
Apr 16, 2021 343.10 345.24 341.78 343.75 417,584 +3.55(+1.04%)
Apr 15, 2021 341.15 341.15 336.67 340.20 363,666 +0.71(+0.21%)
Apr 14, 2021 334.34 342.42 333.84 339.49 500,868 +3.64(+1.08%)
Apr 13, 2021 338.59 339.12 333.57 335.85 482,045 -5.05(-1.48%)
Apr 12, 2021 339.78 341.66 336.17 340.90 337,319 +2.55(+0.75%)
Apr 09, 2021 334.88 339.28 333.49 338.35 345,379 +4.26(+1.28%)
Apr 08, 2021 328.76 334.64 324.39 334.08 365,762 +4.39(+1.33%)
Apr 07, 2021 336.60 337.23 328.11 329.69 454,852 -6.72(-2.00%)
Apr 06, 2021 336.11 337.51 332.70 336.41 375,120 +0.05(+0.01%)
Apr 05, 2021 330.89 337.90 330.63 336.36 464,615 +9.90(+3.03%)
Apr 01, 2021 326.77 331.60 322.48 326.46 768,589 -1.90(-0.58%)
Mar 31, 2021 340.26 344.52 324.30 328.35 903,260 -7.64(-2.27%)
Mar 30, 2021 330.55 340.39 330.55 335.99 514,278 +2.87(+0.86%)
Mar 29, 2021 335.81 339.30 330.84 333.12 568,218 -0.53(-0.16%)
Mar 26, 2021 335.37 337.23 328.04 333.65 722,974 +7.83(+2.40%)
Mar 25, 2021 315.69 327.62 310.19 325.82 499,039 +10.74(+3.41%)
Mar 24, 2021 313.57 320.58 312.88 315.08 391,080 +5.74(+1.86%)
Mar 23, 2021 313.93 315.21 305.47 309.35 670,150 -5.32(-1.69%)
Mar 22, 2021 324.27 324.81 311.57 314.67 1,036,359 -10.01(-3.08%)
Mar 19, 2021 329.95 330.25 324.12 324.68 664,576 -7.56(-2.27%)
Mar 18, 2021 333.38 337.47 330.15 332.24 378,989 -0.20(-0.06%)
Mar 17, 2021 331.13 332.82 326.26 332.44 340,368 +2.27(+0.69%)
Mar 16, 2021 336.07 337.27 329.51 330.17 412,215 -5.90(-1.75%)
Mar 15, 2021 335.03 337.59 330.75 336.07 310,538 -0.12(-0.03%)
Mar 12, 2021 333.59 336.79 330.73 336.19 273,173 +2.98(+0.89%)
Mar 11, 2021 338.17 341.84 330.49 333.20 374,594 -0.08(-0.02%)
Mar 10, 2021 325.08 335.13 322.67 333.28 368,370 +7.88(+2.42%)
Mar 09, 2021 328.50 329.62 323.09 325.40 303,178 -1.27(-0.39%)
Mar 08, 2021 322.66 333.07 320.95 326.67 484,646 +4.21(+1.31%)
Mar 05, 2021 326.75 328.30 309.34 322.46 1,061,501 +0.07(+0.02%)
Mar 04, 2021 327.98 331.43 315.38 322.39 474,957 -7.31(-2.22%)
Mar 03, 2021 328.67 333.95 328.67 329.70 419,865 +0.60(+0.18%)
Mar 02, 2021 340.57 341.85 327.14 329.11 604,508 -10.73(-3.16%)
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.