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 (%)
Feb 29, 2016 133.56 135.38 132.95 133.47 691,813 +0.39(+0.30%)
Feb 26, 2016 134.92 135.51 131.76 133.07 629,129 -0.84(-0.63%)
Feb 25, 2016 133.18 135.66 131.06 133.91 788,305 +0.71(+0.53%)
Feb 24, 2016 127.48 133.64 126.85 133.21 817,905 +4.06(+3.14%)
Feb 23, 2016 129.48 131.69 128.24 129.15 729,578 -1.55(-1.19%)
Feb 22, 2016 128.15 131.37 128.15 130.70 760,950 +3.80(+2.99%)
Feb 19, 2016 126.52 129.64 124.80 126.90 732,842 -0.07(-0.06%)
Feb 18, 2016 129.64 132.42 125.91 126.97 689,616 -2.66(-2.05%)
Feb 17, 2016 127.27 133.05 125.42 129.63 1,061,906 +3.27(+2.58%)
Feb 16, 2016 125.34 127.28 122.48 126.37 1,009,648 +2.38(+1.92%)
Feb 12, 2016 123.03 123.99 123.99 123.99 1,222,451 +3.23(+2.67%)
Feb 11, 2016 119.63 124.56 118.28 120.76 1,702,472 -1.85(-1.51%)
Feb 10, 2016 122.03 128.78 120.22 122.61 2,046,983 +2.33(+1.94%)
Feb 09, 2016 105.53 124.66 101.08 120.27 3,457,956 +10.29(+9.36%)
Feb 08, 2016 113.61 114.03 108.10 109.98 1,228,897 -4.85(-4.23%)
Feb 05, 2016 115.94 116.85 113.20 114.83 1,015,113 -1.27(-1.09%)
Feb 04, 2016 113.89 118.11 113.89 116.10 1,530,841 +2.89(+2.56%)
Feb 03, 2016 114.68 115.20 110.12 113.21 1,035,090 +0.11(+0.10%)
Feb 02, 2016 113.81 114.56 109.73 113.09 1,205,939 -2.36(-2.04%)
Feb 01, 2016 116.08 117.63 115.19 115.46 937,785 -1.74(-1.48%)
Jan 29, 2016 111.21 118.14 109.92 117.19 1,337,609 +6.64(+6.01%)
Jan 28, 2016 113.30 114.43 109.84 110.55 539,277 -1.44(-1.28%)
Jan 27, 2016 111.75 114.13 110.24 111.98 706,987 +0.34(+0.31%)
Jan 26, 2016 110.61 111.80 108.59 111.64 1,020,222 +2.12(+1.93%)
Jan 25, 2016 114.58 115.14 108.87 109.52 939,950 -5.82(-5.05%)
Jan 22, 2016 112.53 117.73 112.53 115.34 1,103,438 +4.88(+4.42%)
Jan 21, 2016 109.60 111.37 107.89 110.46 1,692,194 +1.28(+1.17%)
Jan 20, 2016 109.62 110.37 105.91 109.19 1,714,277 -2.04(-1.84%)
Jan 19, 2016 117.56 118.03 110.07 111.23 1,478,471 -5.13(-4.41%)
Jan 15, 2016 112.81 116.36 116.36 116.36 935,162 +1.01(+0.87%)
Jan 14, 2016 115.06 116.84 113.45 115.35 968,434 +0.68(+0.59%)
Jan 13, 2016 119.61 120.31 113.82 114.67 1,336,970 -4.74(-3.97%)
Jan 12, 2016 117.54 120.88 116.66 119.41 1,051,703 +3.01(+2.59%)
Jan 11, 2016 118.28 119.04 115.67 116.40 1,283,004 -1.31(-1.11%)
Jan 08, 2016 121.33 121.68 117.23 117.70 954,826 -3.20(-2.65%)
Jan 07, 2016 118.97 124.81 117.93 120.91 1,453,273 -0.25(-0.21%)
Jan 06, 2016 121.86 123.92 120.63 121.16 881,902 -3.13(-2.52%)
Jan 05, 2016 127.09 127.50 124.03 124.28 1,013,368 -2.45(-1.94%)
Jan 04, 2016 125.60 126.92 123.50 126.74 1,286,788 -0.72(-0.56%)
Dec 31, 2015 127.77 127.46 127.46 127.46 646,158 -0.66(-0.52%)
Dec 30, 2015 131.23 131.64 127.93 128.12 545,814 -3.14(-2.40%)
Dec 29, 2015 131.58 132.66 129.72 131.26 556,018 +0.79(+0.61%)
Dec 28, 2015 132.38 132.99 129.12 130.47 483,477 -2.35(-1.77%)
Dec 24, 2015 133.41 132.82 132.82 132.82 113,265 -0.59(-0.44%)
Dec 23, 2015 131.95 134.31 130.32 133.41 998,014 +2.91(+2.23%)
Dec 22, 2015 131.97 132.66 129.78 130.50 832,197 -1.08(-0.82%)
Dec 21, 2015 130.99 131.92 130.00 131.58 585,103 +1.02(+0.78%)
Dec 18, 2015 132.75 132.90 130.24 130.56 1,155,554 -2.64(-1.98%)
Dec 17, 2015 138.16 138.16 133.11 133.21 638,775 -4.60(-3.34%)
Dec 16, 2015 136.42 138.42 134.19 137.81 632,741 +2.40(+1.77%)
Dec 15, 2015 133.53 137.05 133.53 135.41 499,842 +2.31(+1.74%)
Dec 14, 2015 132.95 133.88 130.70 133.09 688,539 +0.50(+0.37%)
Dec 11, 2015 132.07 134.73 131.97 132.60 714,164 -1.46(-1.09%)
Dec 10, 2015 134.26 136.62 131.82 134.06 1,161,055 -0.76(-0.56%)
Dec 09, 2015 138.50 139.78 133.49 134.81 782,962 -3.83(-2.76%)
Dec 08, 2015 135.84 140.61 135.09 138.64 780,574 +1.17(+0.85%)
Dec 07, 2015 143.83 144.40 136.89 137.47 1,225,233 -7.43(-5.13%)
Dec 04, 2015 144.39 145.59 141.95 144.90 543,491 +1.52(+1.06%)
Dec 03, 2015 147.50 149.20 142.13 143.38 829,790 -4.03(-2.73%)
Dec 02, 2015 149.29 149.99 146.80 147.41 872,615 -1.29(-0.87%)
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.