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 (%)
Jul 31, 2018 193.40 193.76 186.07 190.35 1,310,706 -2.18(-1.13%)
Jul 30, 2018 195.68 196.95 188.70 192.53 1,602,402 -3.82(-1.94%)
Jul 27, 2018 197.59 200.96 195.12 196.34 1,645,115 -1.10(-0.56%)
Jul 26, 2018 214.81 214.81 193.81 197.44 2,457,217 -15.37(-7.22%)
Jul 25, 2018 213.15 214.68 208.21 212.81 999,052 -1.19(-0.56%)
Jul 24, 2018 214.36 215.95 212.71 214.00 511,508 +0.50(+0.23%)
Jul 23, 2018 213.18 214.65 212.59 213.51 365,296 -0.51(-0.24%)
Jul 20, 2018 214.79 216.14 213.65 214.02 407,252 -1.58(-0.73%)
Jul 19, 2018 214.81 216.15 214.07 215.60 465,873 +0.08(+0.04%)
Jul 18, 2018 215.98 217.34 214.53 215.52 388,433 +0.42(+0.20%)
Jul 17, 2018 213.81 216.80 213.66 215.10 448,546 +0.41(+0.19%)
Jul 16, 2018 217.16 217.93 212.29 214.69 399,097 -1.81(-0.84%)
Jul 13, 2018 217.74 215.25 216.50 290,740 +1.08(+0.50%)
Jul 12, 2018 217.84 218.08 213.40 215.43 351,924 -0.52(-0.24%)
Jul 11, 2018 213.86 217.46 212.41 215.94 643,868 +0.22(+0.10%)
Jul 10, 2018 216.22 217.12 213.48 215.72 407,144 -1.35(-0.62%)
Jul 09, 2018 218.13 218.13 215.34 217.07 410,351 -0.09(-0.04%)
Jul 06, 2018 214.89 218.59 214.89 217.15 251,453 +1.43(+0.66%)
Jul 05, 2018 215.64 216.72 211.99 215.72 494,136 +0.64(+0.30%)
Jul 03, 2018 215.08 215.08 215.08 0 +2.80(+1.32%)
Jul 02, 2018 211.14 213.71 210.16 212.29 454,101 -0.89(-0.42%)
Jun 29, 2018 212.36 215.69 211.67 213.17 424,347 +2.15(+1.02%)
Jun 28, 2018 209.52 211.37 206.42 211.03 755,007 +1.25(+0.60%)
Jun 27, 2018 213.21 214.72 209.24 209.78 587,245 -2.47(-1.17%)
Jun 26, 2018 214.77 215.17 210.26 212.25 614,132 -2.48(-1.16%)
Jun 25, 2018 216.21 217.49 213.11 214.73 516,201 -2.36(-1.09%)
Jun 22, 2018 215.04 217.63 211.19 217.09 537,395 +2.66(+1.24%)
Jun 21, 2018 217.39 219.28 214.29 214.42 323,911 -3.76(-1.72%)
Jun 20, 2018 218.38 218.80 216.15 218.19 419,877 +0.96(+0.44%)
Jun 19, 2018 218.30 219.03 216.15 217.23 520,674 -2.96(-1.34%)
Jun 18, 2018 218.25 220.57 218.07 220.19 535,659 +1.35(+0.62%)
Jun 15, 2018 219.73 219.73 218.83 724,151 -0.90(-0.41%)
Jun 14, 2018 220.32 221.82 218.48 219.73 558,280 +0.23(+0.10%)
Jun 13, 2018 220.11 222.29 218.79 219.50 509,664 -0.31(-0.14%)
Jun 12, 2018 219.64 221.14 218.46 219.82 467,552 +0.55(+0.25%)
Jun 11, 2018 219.14 219.78 217.36 219.26 439,617 +0.14(+0.07%)
Jun 08, 2018 218.59 220.05 216.77 219.12 545,587 +0.01(+0.00%)
Jun 07, 2018 218.13 219.73 216.75 219.11 977,654 +1.88(+0.87%)
Jun 06, 2018 218.17 217.23 714,743 +0.82(+0.38%)
Jun 05, 2018 216.80 218.40 215.93 216.41 633,120 -0.59(-0.27%)
Jun 04, 2018 215.16 217.24 214.82 217.00 557,596 +2.09(+0.97%)
Jun 01, 2018 213.91 216.96 212.93 214.91 830,528 +2.18(+1.02%)
May 31, 2018 210.99 217.13 209.33 212.73 881,981 +2.41(+1.15%)
May 30, 2018 209.73 211.53 207.96 210.32 436,894 +1.00(+0.48%)
May 29, 2018 205.72 211.86 204.95 209.32 614,225 +1.93(+0.93%)
May 25, 2018 207.38 207.38 207.38 0 -0.68(-0.33%)
May 24, 2018 207.90 209.51 205.89 208.06 456,410 -0.88(-0.42%)
May 23, 2018 204.37 209.07 203.34 208.94 623,041 +3.05(+1.48%)
May 22, 2018 208.50 208.91 205.56 205.89 427,692 -1.61(-0.78%)
May 21, 2018 209.55 210.43 206.94 207.50 456,265 -1.42(-0.68%)
May 18, 2018 203.68 209.48 203.40 208.92 790,241 +5.53(+2.72%)
May 17, 2018 207.16 208.51 202.37 203.39 789,966 -4.53(-2.18%)
May 16, 2018 207.59 210.25 206.24 207.93 468,487 +1.08(+0.52%)
May 15, 2018 202.69 207.74 201.74 206.85 686,446 +3.50(+1.72%)
May 14, 2018 205.41 205.78 202.41 203.36 429,047 -1.89(-0.92%)
May 11, 2018 201.56 205.92 201.01 205.24 618,122 +4.51(+2.24%)
May 10, 2018 203.74 204.04 200.37 200.74 623,626 -1.80(-0.89%)
May 09, 2018 204.49 204.56 199.75 202.54 952,203 -0.81(-0.40%)
May 08, 2018 193.38 205.77 191.06 203.35 1,558,325 +8.43(+4.32%)
May 07, 2018 194.85 195.84 193.31 194.92 647,890 +0.58(+0.30%)
May 04, 2018 191.25 195.70 190.55 194.34 730,426 +1.52(+0.79%)
May 03, 2018 188.91 195.24 186.47 192.82 1,509,415 +5.26(+2.80%)
May 02, 2018 189.16 191.72 186.99 187.56 782,924 +1.68(+0.90%)
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.