Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Martin Marietta Materials (NY: MLM )

555.80 -7.61 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 363.32 365.16 356.07 356.64 493,349 -6.44(-1.77%)
May 27, 2021 367.19 368.37 362.46 363.08 774,052 +2.58(+0.71%)
May 26, 2021 355.41 362.04 355.00 360.51 519,321 +5.77(+1.63%)
May 25, 2021 360.72 363.20 354.54 354.74 324,840 -4.10(-1.14%)
May 24, 2021 359.31 361.08 353.84 358.84 388,597 +3.84(+1.08%)
May 21, 2021 356.98 362.86 354.29 355.00 269,851 +0.57(+0.16%)
May 20, 2021 356.20 358.71 350.46 354.44 381,952 -1.74(-0.49%)
May 19, 2021 355.35 358.10 350.79 356.18 325,424 -8.63(-2.36%)
May 18, 2021 369.19 371.70 364.61 364.81 456,414 -3.43(-0.93%)
May 17, 2021 368.67 370.73 364.43 368.23 520,846 -1.88(-0.51%)
May 14, 2021 369.37 373.32 367.56 370.11 186,445 +3.43(+0.93%)
May 13, 2021 360.18 368.24 359.94 366.69 290,524 +6.36(+1.77%)
May 12, 2021 369.35 370.42 359.25 360.32 293,812 -8.98(-2.43%)
May 11, 2021 360.89 369.42 360.02 369.30 301,574 +1.71(+0.47%)
May 10, 2021 373.59 375.73 367.04 367.59 307,166 -2.83(-0.76%)
May 07, 2021 364.25 370.86 362.17 370.42 250,626 +5.60(+1.54%)
May 06, 2021 366.95 367.24 361.28 364.82 362,762 -1.83(-0.50%)
May 05, 2021 368.31 368.87 362.38 366.65 335,494 +0.98(+0.27%)
May 04, 2021 347.13 366.17 347.13 365.67 711,677 +18.48(+5.32%)
May 03, 2021 349.33 349.79 343.73 347.19 452,758 +1.41(+0.41%)
Apr 30, 2021 350.21 350.37 343.63 345.78 327,609 -5.83(-1.66%)
Apr 29, 2021 350.07 351.88 347.67 351.61 208,390 +3.82(+1.10%)
Apr 28, 2021 352.32 352.97 346.48 347.79 183,162 -2.38(-0.68%)
Apr 27, 2021 350.19 353.81 349.60 350.17 243,268 +0.13(+0.04%)
Apr 26, 2021 345.11 350.57 345.07 350.04 367,619 +6.51(+1.90%)
Apr 23, 2021 343.09 345.15 340.59 343.53 215,274 +2.21(+0.65%)
Apr 22, 2021 343.63 346.41 338.29 341.31 258,951 -3.30(-0.96%)
Apr 21, 2021 336.39 345.66 334.40 344.62 445,059 +7.17(+2.12%)
Apr 20, 2021 342.42 344.31 335.09 337.45 309,334 -5.88(-1.71%)
Apr 19, 2021 342.91 344.72 340.86 343.33 325,949 -0.93(-0.27%)
Apr 16, 2021 343.61 345.75 342.28 344.26 416,967 +3.55(+1.04%)
Apr 15, 2021 341.66 341.66 337.17 340.71 363,129 +0.72(+0.21%)
Apr 14, 2021 334.83 342.93 334.33 339.99 500,127 +3.64(+1.08%)
Apr 13, 2021 339.09 339.62 334.07 336.35 481,332 -5.05(-1.48%)
Apr 12, 2021 340.29 342.17 336.66 341.40 336,820 +2.56(+0.75%)
Apr 09, 2021 335.38 339.78 333.98 338.85 344,868 +4.27(+1.28%)
Apr 08, 2021 329.25 335.14 324.87 334.58 365,221 +4.40(+1.33%)
Apr 07, 2021 337.09 337.73 328.60 330.18 454,179 -6.73(-2.00%)
Apr 06, 2021 336.61 338.01 333.20 336.91 374,565 +0.05(+0.01%)
Apr 05, 2021 331.39 338.40 331.12 336.86 463,928 +9.92(+3.03%)
Apr 01, 2021 327.25 332.10 322.95 326.94 767,452 -1.90(-0.58%)
Mar 31, 2021 340.77 345.04 324.78 328.84 901,924 -7.65(-2.27%)
Mar 30, 2021 331.04 340.89 331.04 336.49 513,518 +2.87(+0.86%)
Mar 29, 2021 336.31 339.81 331.33 333.62 567,377 -0.53(-0.16%)
Mar 26, 2021 335.87 337.73 328.53 334.15 721,905 +7.84(+2.40%)
Mar 25, 2021 316.16 328.11 310.65 326.30 498,301 +10.75(+3.41%)
Mar 24, 2021 314.03 321.06 313.34 315.55 390,502 +5.75(+1.86%)
Mar 23, 2021 314.40 315.68 305.93 309.80 669,159 -5.33(-1.69%)
Mar 22, 2021 324.75 325.30 312.04 315.13 1,034,827 -10.03(-3.08%)
Mar 19, 2021 330.44 330.74 324.60 325.16 663,593 -7.57(-2.27%)
Mar 18, 2021 333.87 337.97 330.64 332.73 378,429 -0.21(-0.06%)
Mar 17, 2021 331.62 333.32 326.74 332.93 339,865 +2.27(+0.69%)
Mar 16, 2021 336.57 337.77 330.00 330.66 411,605 -5.90(-1.75%)
Mar 15, 2021 335.53 338.09 331.24 336.57 310,079 -0.12(-0.03%)
Mar 12, 2021 334.09 337.29 331.22 336.68 272,769 +2.99(+0.90%)
Mar 11, 2021 338.67 342.34 330.97 333.70 374,040 -0.08(-0.02%)
Mar 10, 2021 325.56 335.63 323.15 333.77 367,825 +7.89(+2.42%)
Mar 09, 2021 328.99 330.11 323.57 325.88 302,729 -1.27(-0.39%)
Mar 08, 2021 323.14 333.56 321.43 327.15 483,930 +4.22(+1.31%)
Mar 05, 2021 327.23 328.79 309.79 322.94 1,059,932 +0.07(+0.02%)
Mar 04, 2021 328.47 331.92 315.85 322.87 474,254 -7.32(-2.22%)
Mar 03, 2021 329.15 334.44 329.15 330.19 419,244 +0.60(+0.18%)
Mar 02, 2021 341.08 342.35 327.62 329.59 603,614 -10.74(-3.16%)
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.