Martin Marietta Materials (NY: MLM )

592.34 -12.51 (-2.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 357.30 360.07 347.46 348.49 484,238 -11.45(-3.18%)
Apr 28, 2022 349.65 361.29 345.90 359.94 393,537 +13.51(+3.90%)
Apr 27, 2022 345.66 350.19 341.94 346.43 313,957 +1.86(+0.54%)
Apr 26, 2022 352.74 353.90 343.41 344.57 401,428 -10.39(-2.93%)
Apr 25, 2022 350.23 355.49 342.86 354.96 666,509 +5.87(+1.68%)
Apr 22, 2022 366.88 366.88 348.19 349.09 505,389 -19.65(-5.33%)
Apr 21, 2022 377.71 378.31 364.30 368.74 260,436 -4.13(-1.11%)
Apr 20, 2022 369.08 375.08 368.06 372.87 308,951 +9.15(+2.52%)
Apr 19, 2022 357.79 364.78 357.69 363.72 301,128 +7.11(+1.99%)
Apr 18, 2022 358.57 361.13 354.92 356.61 274,390 -2.31(-0.64%)
Apr 14, 2022 361.07 364.78 357.93 358.92 267,674 -2.12(-0.59%)
Apr 13, 2022 360.31 364.47 359.29 361.03 489,459 +0.31(+0.09%)
Apr 12, 2022 365.24 370.92 358.68 360.72 289,772 -3.19(-0.88%)
Apr 11, 2022 363.55 369.85 363.06 363.91 273,250 -2.05(-0.56%)
Apr 08, 2022 365.68 371.25 359.10 365.95 342,611 +2.34(+0.64%)
Apr 07, 2022 367.79 368.02 360.08 363.61 426,108 -3.88(-1.05%)
Apr 06, 2022 371.44 372.97 364.48 367.49 461,762 -7.56(-2.01%)
Apr 05, 2022 377.81 381.23 373.65 375.04 290,031 -3.70(-0.98%)
Apr 04, 2022 378.33 380.07 374.78 378.74 338,008 -0.09(-0.02%)
Apr 01, 2022 382.23 382.23 375.16 378.83 381,103 +0.17(+0.04%)
Mar 31, 2022 381.70 387.43 378.65 378.66 381,422 -5.28(-1.38%)
Mar 30, 2022 395.51 396.90 383.40 383.95 359,654 -14.05(-3.53%)
Mar 29, 2022 394.10 400.27 391.15 398.00 345,318 +7.04(+1.80%)
Mar 28, 2022 385.83 391.68 382.73 390.95 445,987 +3.38(+0.87%)
Mar 25, 2022 378.31 388.50 376.26 387.57 429,364 +9.88(+2.62%)
Mar 24, 2022 370.16 378.16 368.33 377.69 252,649 +8.16(+2.21%)
Mar 23, 2022 374.95 376.25 369.14 369.53 368,072 -8.25(-2.18%)
Mar 22, 2022 377.58 381.48 376.36 377.79 411,498 +1.41(+0.37%)
Mar 21, 2022 377.54 381.01 374.71 376.38 357,147 -3.11(-0.82%)
Mar 18, 2022 378.58 380.47 371.08 379.49 812,452 +2.61(+0.69%)
Mar 17, 2022 370.60 378.46 369.03 376.88 402,029 +3.92(+1.05%)
Mar 16, 2022 377.68 386.57 365.00 372.97 378,256 -1.35(-0.36%)
Mar 15, 2022 373.15 375.78 367.43 374.31 329,665 +4.80(+1.30%)
Mar 14, 2022 370.64 374.07 364.26 369.51 364,007 +4.63(+1.27%)
Mar 11, 2022 368.77 370.54 363.89 364.88 267,615 -0.09(-0.02%)
Mar 10, 2022 355.81 364.97 403,366 -2.41(-0.66%)
Mar 09, 2022 366.25 370.17 362.46 367.38 284,540 +12.44(+3.51%)
Mar 08, 2022 355.69 369.65 354.35 354.93 694,121 +0.77(+0.22%)
Mar 07, 2022 371.60 371.60 353.93 354.17 491,808 -14.70(-3.98%)
Mar 04, 2022 365.96 369.33 360.14 368.87 382,822 -0.79(-0.21%)
Mar 03, 2022 374.94 376.80 366.26 369.65 365,683 -0.48(-0.13%)
Mar 02, 2022 365.79 372.95 362.53 370.13 438,567 +10.99(+3.06%)
Mar 01, 2022 371.57 371.57 356.30 359.14 523,558 -14.12(-3.78%)
Feb 28, 2022 372.87 377.06 365.40 373.26 610,843 -5.61(-1.48%)
Feb 25, 2022 362.41 379.98 362.16 378.87 727,829 +16.35(+4.51%)
Feb 24, 2022 346.52 363.31 344.12 362.52 578,440 +3.61(+1.01%)
Feb 23, 2022 373.77 376.76 357.66 358.91 420,228 -14.43(-3.87%)
Feb 22, 2022 373.99 381.53 370.62 373.34 581,701 -3.53(-0.94%)
Feb 18, 2022 376.87 0 -1.33(-0.35%)
Feb 17, 2022 381.03 386.44 378.11 378.19 539,452 -5.93(-1.54%)
Feb 16, 2022 375.88 385.08 373.48 384.12 544,258 +5.94(+1.57%)
Feb 15, 2022 369.28 379.56 369.05 378.18 563,140 +15.68(+4.32%)
Feb 14, 2022 369.30 376.35 359.38 362.50 544,525 -9.90(-2.66%)
Feb 11, 2022 375.51 383.75 372.19 372.41 889,585 -7.67(-2.02%)
Feb 10, 2022 367.82 392.43 358.97 380.08 1,030,233 +3.72(+0.99%)
Feb 09, 2022 377.45 384.07 374.94 376.36 793,486 +3.68(+0.99%)
Feb 08, 2022 366.98 373.50 365.98 372.67 305,668 +6.34(+1.73%)
Feb 07, 2022 366.30 370.63 363.96 366.34 428,616 +0.88(+0.24%)
Feb 04, 2022 365.01 369.90 361.38 365.45 413,356 -0.83(-0.23%)
Feb 03, 2022 375.23 365.67 366.29 647,986 -13.82(-3.64%)
Feb 02, 2022 382.84 385.46 377.72 380.11 395,628 -3.53(-0.92%)
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.