Skip to main content

Martin Marietta Materials (NY: MLM )

558.62 -15.28 (-2.66%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 132.51 133.71 130.42 131.56 1,022,388 -0.46(-0.35%)
May 30, 2007 128.78 132.08 128.39 132.01 1,160,511 +2.84(+2.19%)
May 29, 2007 128.16 130.14 127.69 129.18 631,888 +1.54(+1.21%)
May 25, 2007 126.52 128.17 126.00 127.64 398,534 +2.07(+1.64%)
May 24, 2007 126.33 129.41 125.30 125.57 841,697 -1.28(-1.01%)
May 23, 2007 128.87 130.75 126.57 126.85 737,046 -1.73(-1.34%)
May 22, 2007 123.90 128.73 123.59 128.58 1,356,410 +5.20(+4.22%)
May 21, 2007 121.23 123.77 121.23 123.37 1,227,268 +2.04(+1.68%)
May 18, 2007 121.05 121.98 120.59 121.33 651,502 +0.85(+0.70%)
May 17, 2007 119.64 121.69 118.27 120.49 685,767 +0.66(+0.55%)
May 16, 2007 119.43 120.68 117.80 119.83 916,995 +1.32(+1.11%)
May 15, 2007 120.40 122.03 117.94 118.51 1,137,471 -1.71(-1.42%)
May 14, 2007 120.68 121.32 119.36 120.22 840,667 -0.45(-0.37%)
May 11, 2007 120.94 122.21 119.34 120.66 1,204,228 -0.23(-0.19%)
May 10, 2007 124.74 125.23 120.61 120.89 1,071,304 -4.35(-3.47%)
May 09, 2007 126.05 126.05 124.59 125.24 843,975 -0.19(-0.15%)
May 08, 2007 124.62 126.78 121.72 125.43 1,388,785 -1.62(-1.27%)
May 07, 2007 127.36 127.45 126.19 127.05 1,108,523 +0.67(+0.53%)
May 04, 2007 128.42 128.79 126.22 126.38 772,138 -1.35(-1.05%)
May 03, 2007 122.48 130.77 122.16 127.72 1,651,560 +5.47(+4.47%)
May 02, 2007 120.75 123.38 120.75 122.25 935,781 +1.66(+1.37%)
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.