Skip to main content

Martin Marietta Materials (NY: MLM )

558.62 -15.28 (-2.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 106.98 107.00 104.18 106.06 1,263,315 -0.20(-0.18%)
Feb 27, 2007 72.33 108.75 104.69 106.26 1,714,077 -5.52(-4.94%)
Feb 26, 2007 111.72 112.52 111.27 111.78 630,652 +0.21(+0.19%)
Feb 23, 2007 112.06 112.06 111.22 111.56 484,908 -0.49(-0.44%)
Feb 22, 2007 112.61 113.66 111.62 112.06 766,354 -0.45(-0.40%)
Feb 21, 2007 109.61 112.76 108.48 112.50 1,229,404 +3.02(+2.76%)
Feb 20, 2007 110.78 112.58 109.37 109.48 1,592,141 +2.51(+2.34%)
Feb 16, 2007 107.30 107.48 105.37 106.98 564,663 -0.24(-0.22%)
Feb 15, 2007 108.47 108.62 106.85 107.22 469,194 -1.25(-1.16%)
Feb 14, 2007 106.11 109.13 104.53 108.47 1,321,374 +3.02(+2.87%)
Feb 13, 2007 102.41 106.22 102.41 105.45 1,179,041 +3.62(+3.56%)
Feb 12, 2007 103.61 103.67 100.13 101.82 963,509 -1.79(-1.72%)
Feb 09, 2007 104.82 107.67 102.44 103.61 1,245,473 -1.21(-1.15%)
Feb 08, 2007 98.60 105.62 97.01 104.82 2,758,096 +4.74(+4.74%)
Feb 07, 2007 100.55 100.72 99.71 100.08 637,801 -0.26(-0.26%)
Feb 06, 2007 100.11 100.66 99.89 100.34 353,638 +0.19(+0.19%)
Feb 05, 2007 99.64 101.16 99.35 100.16 511,257 +0.52(+0.53%)
Feb 02, 2007 99.95 100.61 99.23 99.63 1,109,240 +0.14(+0.14%)
Feb 01, 2007 98.73 99.56 98.60 99.50 1,161,229 +1.81(+1.85%)
Jan 31, 2007 96.48 97.97 96.36 97.69 1,222,315 +1.03(+1.07%)
Jan 30, 2007 96.39 96.65 95.78 96.65 554,974 +0.68(+0.71%)
Jan 29, 2007 95.57 95.98 95.41 95.98 501,923 +0.41(+0.43%)
Jan 26, 2007 94.93 95.59 94.30 95.57 348,085 +0.85(+0.89%)
Jan 25, 2007 95.98 96.18 94.55 94.72 510,312 -1.24(-1.30%)
Jan 24, 2007 95.64 96.03 94.58 95.97 608,026 +0.37(+0.39%)
Jan 23, 2007 93.33 95.97 93.33 95.59 754,539 +2.20(+2.36%)
Jan 22, 2007 93.78 94.09 93.13 93.39 545,758 -0.47(-0.50%)
Jan 19, 2007 93.61 94.68 93.31 93.86 1,141,379 +0.21(+0.23%)
Jan 18, 2007 95.04 95.32 93.31 93.65 802,155 -1.27(-1.34%)
Jan 17, 2007 94.87 95.70 94.29 94.92 851,780 +0.05(+0.05%)
Jan 16, 2007 91.73 95.07 90.76 94.87 1,638,103 +3.27(+3.57%)
Jan 12, 2007 90.07 91.79 89.54 91.60 701,369 +1.53(+1.70%)
Jan 11, 2007 86.16 90.43 86.14 90.07 1,195,494 +4.73(+5.54%)
Jan 10, 2007 84.63 85.42 83.79 85.34 448,753 +0.50(+0.59%)
Jan 09, 2007 84.58 85.13 84.14 84.84 1,000,656 +0.26(+0.31%)
Jan 08, 2007 85.24 85.24 84.27 84.58 933,189 -0.75(-0.88%)
Jan 05, 2007 85.65 86.64 83.71 85.33 611,807 -1.67(-1.92%)
Jan 04, 2007 87.45 87.45 86.61 87.00 537,842 -0.46(-0.52%)
Jan 03, 2007 88.65 89.63 86.68 87.45 794,239 -0.49(-0.56%)
Dec 29, 2006 88.58 88.88 87.88 87.94 258,050 -0.63(-0.72%)
Dec 28, 2006 89.47 89.95 88.09 88.58 446,981 -0.89(-0.99%)
Dec 27, 2006 87.00 89.62 87.00 89.47 527,444 +2.63(+3.03%)
Dec 26, 2006 86.34 87.16 86.17 86.83 516,338 +0.49(+0.57%)
Dec 22, 2006 87.34 87.43 86.23 86.34 343,477 -0.89(-1.02%)
Dec 21, 2006 88.20 88.28 86.88 87.23 711,412 -0.96(-1.08%)
Dec 20, 2006 86.97 88.61 86.81 88.19 817,397 +1.01(+1.16%)
Dec 19, 2006 86.09 87.43 85.18 87.18 535,833 +1.01(+1.17%)
Dec 18, 2006 85.07 86.54 85.06 86.17 556,747 +1.10(+1.29%)
Dec 15, 2006 85.39 85.95 84.41 85.07 519,292 -0.19(-0.23%)
Dec 14, 2006 85.20 85.90 84.72 85.27 409,762 +0.03(+0.04%)
Dec 13, 2006 85.23 86.03 84.82 85.24 850,953 +1.12(+1.33%)
Dec 12, 2006 85.39 86.26 83.28 84.12 1,680,757 -1.15(-1.35%)
Dec 11, 2006 85.84 86.73 85.10 85.27 1,457,680 -0.56(-0.65%)
Dec 08, 2006 86.77 87.37 85.69 85.83 526,735 -0.94(-1.08%)
Dec 07, 2006 87.19 87.39 85.95 86.77 837,129 -0.51(-0.58%)
Dec 06, 2006 86.76 88.01 86.61 87.28 724,763 +0.52(+0.60%)
Dec 05, 2006 85.31 87.05 84.89 86.75 1,247,718 +1.74(+2.05%)
Dec 04, 2006 83.84 85.16 83.48 85.01 984,469 +1.19(+1.42%)
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.