Skip to main content

Martin Marietta Materials (NY: MLM )

566.85 -0.95 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 77.02 78.06 76.67 77.45 2,073,725 +0.96(+1.26%)
May 30, 2006 78.36 78.36 76.09 76.48 798,486 -2.28(-2.89%)
May 26, 2006 77.42 79.17 76.53 78.76 1,167,245 +1.99(+2.59%)
May 25, 2006 74.97 76.91 74.92 76.77 1,058,898 +3.50(+4.77%)
May 24, 2006 73.84 75.32 71.75 73.28 1,475,155 -0.99(-1.33%)
May 23, 2006 0.0085 77.95 74.24 74.27 933,300 -1.07(-1.43%)
May 22, 2006 75.49 75.70 71.94 75.34 1,557,273 -1.25(-1.64%)
May 19, 2006 76.48 77.31 74.65 76.59 733,856 +0.12(+0.15%)
May 18, 2006 77.69 78.25 76.44 76.48 848,938 -0.42(-0.55%)
May 17, 2006 79.60 80.36 76.36 76.90 1,419,032 -3.55(-4.41%)
May 16, 2006 80.97 81.87 78.51 80.45 996,985 -0.26(-0.33%)
May 15, 2006 83.72 83.72 79.48 80.71 1,623,321 -3.01(-3.60%)
May 12, 2006 88.38 88.38 83.26 83.72 1,090,445 -4.65(-5.26%)
May 11, 2006 89.21 89.97 88.34 88.37 606,485 -0.57(-0.64%)
May 10, 2006 87.92 89.45 87.71 88.93 560,405 +1.02(+1.16%)
May 09, 2006 89.95 90.08 87.65 87.92 526,495 -2.45(-2.72%)
May 08, 2006 90.56 90.79 90.17 90.37 354,108 -0.56(-0.61%)
May 05, 2006 91.31 91.52 90.07 90.93 505,936 +0.25(+0.28%)
May 04, 2006 89.45 90.87 88.96 90.68 526,022 +1.75(+1.97%)
May 03, 2006 88.99 90.04 88.34 88.93 422,637 -0.63(-0.71%)
May 02, 2006 89.48 90.98 88.99 89.56 1,310,094 -1.88(-2.05%)
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.