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, 2017 214.64 214.73 211.10 212.13 658,920 -2.48(-1.16%)
May 30, 2017 214.21 216.32 212.67 214.62 465,236 -0.59(-0.27%)
May 26, 2017 216.08 216.67 214.25 215.20 355,877 -1.67(-0.77%)
May 25, 2017 215.70 218.37 215.40 216.87 404,561 +2.00(+0.93%)
May 24, 2017 218.13 219.38 212.86 214.87 530,596 -3.45(-1.58%)
May 23, 2017 219.25 220.81 217.05 218.32 421,264 -0.67(-0.31%)
May 22, 2017 216.66 219.60 216.37 218.99 466,311 +3.19(+1.48%)
May 19, 2017 217.68 219.36 215.49 215.80 500,213 -0.84(-0.39%)
May 18, 2017 211.19 217.39 209.22 216.64 818,624 +4.26(+2.01%)
May 17, 2017 220.18 216.70 211.52 212.38 1,041,681 -7.80(-3.54%)
May 16, 2017 222.22 222.64 219.24 220.18 456,857 -2.04(-0.92%)
May 15, 2017 218.59 222.44 217.86 222.22 532,014 +4.39(+2.02%)
May 12, 2017 219.45 220.41 217.26 217.83 429,573 -3.04(-1.38%)
May 11, 2017 220.73 221.53 216.05 220.87 615,482 -0.49(-0.22%)
May 10, 2017 222.74 225.94 220.90 221.36 834,741 +0.41(+0.19%)
May 09, 2017 221.72 223.93 220.01 220.95 436,810 -0.43(-0.19%)
May 08, 2017 223.80 223.80 220.38 221.37 411,672 -3.08(-1.37%)
May 05, 2017 225.28 225.37 222.51 224.45 482,927 +0.52(+0.23%)
May 04, 2017 226.05 229.09 223.88 223.93 978,086 -1.86(-0.82%)
May 03, 2017 225.25 230.85 224.04 225.79 787,664 -0.83(-0.37%)
May 02, 2017 219.38 229.97 218.26 226.62 1,863,944 +16.04(+7.62%)
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.