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 (%)
Aug 31, 2016 176.22 176.22 170.71 172.02 1,069,143 -5.45(-3.07%)
Aug 30, 2016 178.20 178.70 176.40 177.47 513,302 -0.34(-0.19%)
Aug 29, 2016 176.95 179.26 176.95 177.81 478,188 +1.25(+0.71%)
Aug 26, 2016 179.54 180.41 175.69 176.56 636,186 -2.77(-1.54%)
Aug 25, 2016 183.51 183.59 178.93 179.33 642,184 -3.96(-2.16%)
Aug 24, 2016 182.18 183.70 181.33 183.29 361,256 +0.28(+0.15%)
Aug 23, 2016 183.54 184.49 182.32 183.01 466,222 +0.06(+0.04%)
Aug 22, 2016 179.77 183.37 177.58 182.94 614,418 +2.65(+1.47%)
Aug 19, 2016 181.56 182.41 179.14 180.29 680,296 -1.90(-1.04%)
Aug 18, 2016 181.93 183.57 180.29 182.19 403,058 +0.37(+0.20%)
Aug 17, 2016 184.55 184.60 178.65 181.82 697,588 -2.76(-1.49%)
Aug 16, 2016 187.01 187.01 183.80 184.58 388,467 -2.47(-1.32%)
Aug 15, 2016 184.24 188.59 183.69 187.05 574,582 +2.81(+1.53%)
Aug 12, 2016 186.58 186.65 183.67 184.24 544,782 -1.95(-1.05%)
Aug 11, 2016 188.00 188.59 185.82 186.19 540,657 -1.60(-0.85%)
Aug 10, 2016 188.05 188.66 186.76 187.79 275,611 +0.38(+0.20%)
Aug 09, 2016 187.88 188.85 185.82 187.41 360,186 -0.54(-0.29%)
Aug 08, 2016 186.15 188.80 185.29 187.96 446,975 +1.99(+1.07%)
Aug 05, 2016 186.56 186.87 184.93 185.97 287,622 -0.15(-0.08%)
Aug 04, 2016 187.37 187.37 184.95 186.12 395,991 -1.57(-0.83%)
Aug 03, 2016 185.66 188.48 185.66 187.69 560,886 +1.54(+0.83%)
Aug 02, 2016 181.65 187.09 180.53 186.15 945,596 +2.05(+1.12%)
Aug 01, 2016 187.02 187.02 181.56 184.09 1,202,663 -5.95(-3.13%)
Jul 29, 2016 192.58 193.41 189.57 190.04 875,394 -2.86(-1.48%)
Jul 28, 2016 188.73 193.52 188.31 192.90 665,843 +3.92(+2.07%)
Jul 27, 2016 189.52 191.04 188.10 188.98 440,968 -0.32(-0.17%)
Jul 26, 2016 186.33 189.39 185.27 189.30 496,414 +2.97(+1.60%)
Jul 25, 2016 185.90 186.45 184.42 186.33 260,264 +0.41(+0.22%)
Jul 22, 2016 183.75 186.40 183.75 185.91 425,614 +2.04(+1.11%)
Jul 21, 2016 186.17 186.87 183.03 183.88 456,351 -2.13(-1.14%)
Jul 20, 2016 185.81 187.55 184.14 186.01 372,963 +0.10(+0.06%)
Jul 19, 2016 186.96 187.05 185.05 185.90 235,562 -1.62(-0.86%)
Jul 18, 2016 185.67 187.84 185.16 187.53 529,524 +2.25(+1.21%)
Jul 15, 2016 185.53 185.98 184.18 185.28 400,108 +0.45(+0.24%)
Jul 14, 2016 185.41 186.92 183.74 184.83 437,652 +0.21(+0.11%)
Jul 13, 2016 186.60 186.60 183.75 184.62 643,345 -0.99(-0.54%)
Jul 12, 2016 185.30 187.25 184.45 185.61 528,321 +1.31(+0.71%)
Jul 11, 2016 185.21 187.43 184.22 184.30 573,800 -0.16(-0.09%)
Jul 08, 2016 185.07 185.90 184.11 184.46 666,580 +1.27(+0.69%)
Jul 07, 2016 182.89 183.44 181.22 183.19 807,837 +0.40(+0.22%)
Jul 06, 2016 174.85 183.32 174.63 182.79 984,841 +7.64(+4.36%)
Jul 05, 2016 176.84 177.16 174.14 175.15 428,210 -2.21(-1.25%)
Jul 01, 2016 179.78 177.36 177.36 177.36 1,122,553 -2.69(-1.49%)
Jun 30, 2016 174.48 180.16 173.56 180.05 923,598 +6.37(+3.67%)
Jun 29, 2016 171.86 174.11 171.19 173.69 605,671 +4.07(+2.40%)
Jun 28, 2016 170.20 171.96 168.06 169.62 839,709 +1.53(+0.91%)
Jun 27, 2016 174.37 175.46 167.14 168.09 1,141,266 -8.14(-4.62%)
Jun 24, 2016 170.96 179.82 169.80 176.23 2,463,487 -0.03(-0.02%)
Jun 23, 2016 174.17 176.26 173.41 176.25 772,090 +3.79(+2.20%)
Jun 22, 2016 172.48 172.97 170.85 172.47 521,795 +0.09(+0.05%)
Jun 21, 2016 172.79 173.10 171.32 172.38 557,772 -0.28(-0.16%)
Jun 20, 2016 173.02 175.21 172.40 172.66 802,412 +1.29(+0.76%)
Jun 17, 2016 171.44 171.88 169.66 171.37 931,272 -0.51(-0.30%)
Jun 16, 2016 171.40 172.47 169.47 171.88 747,307 -0.35(-0.20%)
Jun 15, 2016 171.22 174.36 170.72 172.23 593,012 +1.87(+1.10%)
Jun 14, 2016 171.38 172.31 167.77 170.37 1,083,279 -1.14(-0.67%)
Jun 13, 2016 172.62 174.46 171.46 171.51 615,068 -2.49(-1.43%)
Jun 10, 2016 175.83 175.85 173.11 173.99 668,681 -3.46(-1.95%)
Jun 09, 2016 179.25 179.28 174.75 177.46 725,132 -0.53(-0.30%)
Jun 08, 2016 177.29 178.45 174.66 177.99 858,246 +2.57(+1.46%)
Jun 07, 2016 175.35 176.55 174.28 175.42 560,696 -0.07(-0.04%)
Jun 06, 2016 174.64 176.48 172.94 175.49 676,967 +0.38(+0.21%)
Jun 03, 2016 175.80 176.88 173.05 175.11 755,438 -1.10(-0.62%)
Jun 02, 2016 176.55 176.55 173.62 176.21 804,729 -0.78(-0.44%)
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.