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 (%)
Apr 30, 2015 127.44 135.54 127.44 132.12 2,038,862 +5.88(+4.66%)
Apr 29, 2015 125.31 127.78 125.03 126.24 862,814 +0.18(+0.15%)
Apr 28, 2015 125.48 126.68 125.01 126.06 696,744 +0.17(+0.13%)
Apr 27, 2015 128.28 128.43 125.71 125.89 687,978 -2.42(-1.88%)
Apr 24, 2015 128.58 128.58 126.89 128.31 396,426 +0.27(+0.21%)
Apr 23, 2015 127.23 128.98 126.67 128.04 828,718 +0.93(+0.73%)
Apr 22, 2015 128.44 129.40 125.90 127.11 642,902 -1.05(-0.82%)
Apr 21, 2015 129.92 130.12 128.08 128.16 440,739 -1.48(-1.14%)
Apr 20, 2015 130.19 130.58 129.10 129.64 715,126 -0.25(-0.19%)
Apr 17, 2015 130.21 130.34 128.53 129.89 625,786 -1.64(-1.25%)
Apr 16, 2015 131.46 131.67 130.32 131.53 661,597 -0.16(-0.12%)
Apr 15, 2015 128.56 132.72 128.31 131.69 737,970 +3.70(+2.89%)
Apr 14, 2015 127.97 128.76 126.67 127.99 630,484 +0.18(+0.14%)
Apr 13, 2015 128.13 128.93 127.54 127.81 484,155 -0.50(-0.39%)
Apr 10, 2015 126.67 128.38 126.67 128.31 412,438 +1.42(+1.12%)
Apr 09, 2015 126.16 127.09 125.39 126.90 374,195 +0.76(+0.60%)
Apr 08, 2015 125.83 126.74 124.20 126.14 1,075,333 +0.35(+0.28%)
Apr 07, 2015 128.54 128.69 125.79 125.79 759,089 -3.27(-2.53%)
Apr 06, 2015 127.01 129.19 126.34 129.06 796,686 +1.83(+1.44%)
Apr 02, 2015 127.80 127.22 127.22 127.22 618,662 -0.69(-0.54%)
Apr 01, 2015 129.70 129.84 126.42 127.91 914,602 -1.58(-1.22%)
Mar 31, 2015 131.38 131.93 129.44 129.48 714,552 -2.81(-2.13%)
Mar 30, 2015 132.21 132.36 131.34 132.30 631,639 +1.03(+0.78%)
Mar 27, 2015 131.35 132.44 130.23 131.27 668,057 -0.36(-0.27%)
Mar 26, 2015 129.61 132.72 129.04 131.63 891,950 +2.00(+1.54%)
Mar 25, 2015 130.81 131.43 128.44 129.63 757,363 -0.68(-0.52%)
Mar 24, 2015 129.59 131.19 129.51 130.31 405,747 +0.99(+0.77%)
Mar 23, 2015 128.28 130.92 128.28 129.31 611,983 +1.04(+0.81%)
Mar 20, 2015 129.61 131.16 128.19 128.28 877,580 -0.17(-0.13%)
Mar 19, 2015 130.82 131.83 127.63 128.44 853,484 -3.53(-2.67%)
Mar 18, 2015 131.41 132.68 128.76 131.97 760,728 +0.13(+0.10%)
Mar 17, 2015 131.19 132.58 130.29 131.84 488,555 -0.02(-0.01%)
Mar 16, 2015 131.75 133.00 131.10 131.86 617,944 +0.52(+0.40%)
Mar 13, 2015 132.63 132.86 129.78 131.34 742,400 -1.56(-1.17%)
Mar 12, 2015 129.95 133.07 129.77 132.90 933,876 +4.26(+3.31%)
Mar 11, 2015 127.97 129.39 126.73 128.64 559,778 +1.18(+0.92%)
Mar 10, 2015 128.49 129.33 126.81 127.46 725,625 -2.08(-1.61%)
Mar 09, 2015 130.18 131.02 129.19 129.55 485,581 -0.76(-0.58%)
Mar 06, 2015 131.06 132.28 129.32 130.31 570,073 -1.64(-1.24%)
Mar 05, 2015 132.86 133.11 131.52 131.94 485,130 -0.34(-0.26%)
Mar 04, 2015 131.70 132.94 130.99 132.29 692,754 -0.16(-0.12%)
Mar 03, 2015 131.52 133.23 131.52 132.44 615,033 -0.33(-0.24%)
Mar 02, 2015 131.82 132.90 130.94 132.77 585,250 +0.95(+0.72%)
Feb 27, 2015 131.51 132.80 131.31 131.82 531,627 +0.65(+0.49%)
Feb 26, 2015 133.30 133.86 130.47 131.18 759,434 -0.43(-0.32%)
Feb 25, 2015 132.63 133.22 130.97 131.60 590,359 -0.74(-0.56%)
Feb 24, 2015 132.73 133.62 131.65 132.34 550,151 -0.13(-0.10%)
Feb 23, 2015 132.29 133.54 131.29 132.47 760,236 +0.18(+0.13%)
Feb 20, 2015 133.87 133.87 131.29 132.29 686,900 -1.63(-1.21%)
Feb 19, 2015 133.00 134.57 132.82 133.92 895,108 +0.05(+0.03%)
Feb 18, 2015 132.53 134.91 132.26 133.88 1,067,040 +1.18(+0.89%)
Feb 17, 2015 133.73 134.47 132.07 132.69 1,297,381 -1.44(-1.07%)
Feb 13, 2015 132.04 134.13 134.13 134.13 1,688,300 +2.91(+2.22%)
Feb 12, 2015 129.42 131.80 127.90 131.22 2,117,552 +1.84(+1.42%)
Feb 11, 2015 127.09 133.61 127.01 129.39 3,083,608 +2.63(+2.08%)
Feb 10, 2015 110.06 127.54 118.56 126.75 4,268,432 +16.70(+15.17%)
Feb 09, 2015 109.05 111.24 108.26 110.06 1,158,619 +1.10(+1.01%)
Feb 06, 2015 108.53 109.96 108.39 108.96 953,901 +0.34(+0.31%)
Feb 05, 2015 106.80 110.09 106.12 108.61 1,232,157 +2.42(+2.28%)
Feb 04, 2015 105.47 107.88 105.29 106.19 821,373 -0.20(-0.19%)
Feb 03, 2015 104.97 106.89 104.42 106.40 688,958 +1.72(+1.64%)
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.