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

Martin Marietta Materials (NY: MLM )

572.08 +4.95 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 162.60 169.35 161.11 163.88 2,008,091 +4.85(+3.05%)
Oct 30, 2018 147.16 159.37 146.90 159.02 2,725,466 +12.23(+8.33%)
Oct 29, 2018 154.15 154.94 145.33 146.80 1,848,621 -3.16(-2.11%)
Oct 26, 2018 151.60 153.14 144.23 149.95 2,783,746 -5.04(-3.25%)
Oct 25, 2018 157.99 159.59 154.13 155.00 1,923,108 -1.79(-1.14%)
Oct 24, 2018 156.75 160.81 156.10 156.79 2,278,946 -0.04(-0.02%)
Oct 23, 2018 151.28 157.44 149.39 156.82 1,878,461 +3.29(+2.14%)
Oct 22, 2018 155.03 155.95 152.78 153.53 833,024 -1.15(-0.74%)
Oct 19, 2018 156.12 157.15 153.72 154.68 998,256 -1.03(-0.66%)
Oct 18, 2018 157.49 158.39 154.77 155.71 1,434,303 -3.22(-2.02%)
Oct 17, 2018 158.24 159.37 155.00 158.93 1,252,371 -5.37(-3.27%)
Oct 16, 2018 161.81 164.49 160.39 164.30 730,051 +2.99(+1.86%)
Oct 15, 2018 161.76 163.49 160.42 161.30 720,899 -0.95(-0.58%)
Oct 12, 2018 163.12 164.19 160.73 162.25 935,858 +0.69(+0.43%)
Oct 11, 2018 167.21 169.08 160.42 161.56 1,417,352 -6.83(-4.06%)
Oct 10, 2018 172.20 172.30 167.19 168.39 1,446,498 -4.68(-2.70%)
Oct 09, 2018 174.68 175.16 172.91 173.07 508,177 -1.85(-1.06%)
Oct 08, 2018 173.91 175.40 173.37 174.92 689,579 +0.20(+0.12%)
Oct 05, 2018 177.69 177.69 172.76 174.72 623,975 -3.24(-1.82%)
Oct 04, 2018 176.38 180.55 175.74 177.96 1,045,350 +0.62(+0.35%)
Oct 03, 2018 177.59 178.64 176.10 177.34 641,153 +0.38(+0.22%)
Oct 02, 2018 176.00 178.34 174.92 176.95 855,218 +0.56(+0.32%)
Oct 01, 2018 174.67 178.84 174.67 176.39 747,476 +2.31(+1.32%)
Sep 28, 2018 177.84 178.56 172.74 174.08 1,213,146 -4.94(-2.76%)
Sep 27, 2018 179.67 181.40 177.71 179.02 915,376 +0.21(+0.12%)
Sep 26, 2018 180.86 181.89 178.39 178.81 724,527 -2.35(-1.30%)
Sep 25, 2018 182.65 183.03 179.99 181.16 796,709 -1.43(-0.78%)
Sep 24, 2018 183.12 183.49 182.01 182.59 501,484 -1.28(-0.70%)
Sep 21, 2018 187.56 187.56 183.06 183.87 1,093,891 -3.17(-1.69%)
Sep 20, 2018 188.22 191.11 186.57 187.04 617,762 -0.58(-0.31%)
Sep 19, 2018 186.42 189.87 186.42 187.62 441,262 +0.74(+0.39%)
Sep 18, 2018 185.07 187.56 185.07 186.89 450,831 +2.14(+1.16%)
Sep 17, 2018 185.61 186.80 184.17 184.74 554,699 -0.87(-0.47%)
Sep 14, 2018 185.12 186.47 184.17 185.61 350,868 +0.83(+0.45%)
Sep 13, 2018 185.06 187.49 183.33 184.78 569,290 +1.07(+0.58%)
Sep 12, 2018 184.29 184.60 181.79 183.71 519,098 -0.47(-0.25%)
Sep 11, 2018 181.01 185.00 180.37 184.18 1,013,992 +1.88(+1.03%)
Sep 10, 2018 187.39 187.68 180.20 182.30 1,204,541 -5.47(-2.91%)
Sep 07, 2018 189.03 190.54 187.40 187.78 494,790 -1.95(-1.03%)
Sep 06, 2018 191.57 192.74 188.20 189.73 416,083 -1.24(-0.65%)
Sep 05, 2018 190.13 191.92 189.20 190.97 538,382 +0.85(+0.45%)
Sep 04, 2018 188.92 190.88 186.57 190.12 948,235 -0.01(-0.01%)
Aug 31, 2018 190.13 190.13 190.13 0 -4.47(-2.30%)
Aug 30, 2018 197.24 197.78 194.13 194.60 713,071 -2.93(-1.48%)
Aug 29, 2018 196.08 197.92 194.61 197.53 533,634 +1.04(+0.53%)
Aug 28, 2018 198.81 200.17 196.06 196.49 692,393 -2.32(-1.17%)
Aug 27, 2018 197.59 201.34 196.54 198.81 589,378 +2.40(+1.22%)
Aug 24, 2018 194.58 196.57 193.95 196.41 398,945 +2.29(+1.18%)
Aug 23, 2018 196.51 197.46 193.96 194.12 678,501 -2.35(-1.20%)
Aug 22, 2018 194.92 197.24 194.28 196.47 470,088 +1.54(+0.79%)
Aug 21, 2018 193.81 196.56 193.81 194.93 582,792 +1.20(+0.62%)
Aug 20, 2018 193.77 194.57 193.14 193.73 353,650 -0.04(-0.02%)
Aug 17, 2018 193.76 194.85 192.91 193.77 343,839 +0.47(+0.24%)
Aug 16, 2018 194.70 195.68 193.10 193.30 499,667 -0.50(-0.26%)
Aug 15, 2018 192.81 194.04 190.66 193.79 887,452 +0.27(+0.14%)
Aug 14, 2018 192.11 194.67 191.97 193.53 530,352 +1.67(+0.87%)
Aug 13, 2018 190.89 192.45 190.44 191.86 619,601 +0.83(+0.44%)
Aug 10, 2018 192.54 193.19 190.60 191.03 902,866 -3.24(-1.67%)
Aug 09, 2018 195.58 198.57 194.01 194.26 622,435 -1.83(-0.93%)
Aug 08, 2018 199.19 199.95 195.62 196.10 584,708 -2.96(-1.49%)
Aug 07, 2018 198.78 201.68 197.91 199.06 883,540 +1.18(+0.60%)
Aug 06, 2018 197.55 199.12 196.71 197.87 567,867 +0.32(+0.16%)
Aug 03, 2018 195.05 198.81 195.05 197.55 735,870 +2.10(+1.07%)
Aug 02, 2018 192.18 197.81 190.71 195.45 1,165,459 +2.97(+1.54%)
Aug 01, 2018 190.57 192.91 189.81 192.48 1,253,045 +2.13(+1.12%)
Jul 31, 2018 193.39 193.76 186.07 190.35 1,310,716 -2.18(-1.13%)
Jul 30, 2018 195.68 196.94 188.70 192.53 1,602,415 -3.82(-1.94%)
Jul 27, 2018 197.59 200.95 195.12 196.34 1,645,128 -1.10(-0.56%)
Jul 26, 2018 214.81 214.81 193.81 197.44 2,457,236 -15.37(-7.22%)
Jul 25, 2018 213.15 214.68 208.21 212.81 999,059 -1.19(-0.56%)
Jul 24, 2018 214.36 215.95 212.70 214.00 511,512 +0.50(+0.23%)
Jul 23, 2018 213.18 214.65 212.59 213.51 365,299 -0.51(-0.24%)
Jul 20, 2018 214.78 216.14 213.65 214.02 407,255 -1.58(-0.73%)
Jul 19, 2018 214.81 216.15 214.07 215.60 465,877 +0.08(+0.04%)
Jul 18, 2018 215.98 217.34 214.53 215.52 388,436 +0.42(+0.20%)
Jul 17, 2018 213.81 216.80 213.66 215.10 448,550 +0.41(+0.19%)
Jul 16, 2018 217.16 217.93 212.29 214.69 399,100 -1.81(-0.84%)
Jul 13, 2018 217.74 215.24 216.50 290,742 +1.08(+0.50%)
Jul 12, 2018 217.84 218.08 213.40 215.43 351,927 -0.51(-0.24%)
Jul 11, 2018 213.86 217.46 212.41 215.94 643,873 +0.22(+0.10%)
Jul 10, 2018 216.22 217.12 213.48 215.72 407,147 -1.35(-0.62%)
Jul 09, 2018 218.13 218.13 215.34 217.07 410,354 -0.09(-0.04%)
Jul 06, 2018 214.89 218.58 214.89 217.15 251,455 +1.43(+0.66%)
Jul 05, 2018 215.63 216.72 211.99 215.72 494,140 +0.64(+0.30%)
Jul 03, 2018 215.08 215.08 215.08 0 +2.80(+1.32%)
Jul 02, 2018 211.14 213.71 210.16 212.28 454,104 -0.89(-0.42%)
Jun 29, 2018 212.36 215.69 211.67 213.17 424,350 +2.15(+1.02%)
Jun 28, 2018 209.52 211.37 206.41 211.02 755,013 +1.25(+0.60%)
Jun 27, 2018 213.21 214.72 209.24 209.77 587,249 -2.47(-1.16%)
Jun 26, 2018 214.77 215.17 210.26 212.25 614,136 -2.48(-1.16%)
Jun 25, 2018 216.21 217.49 213.10 214.73 516,205 -2.36(-1.09%)
Jun 22, 2018 215.04 217.63 211.19 217.09 537,399 +2.66(+1.24%)
Jun 21, 2018 217.39 219.28 214.29 214.42 323,914 -3.76(-1.72%)
Jun 20, 2018 218.38 218.79 216.15 218.18 419,881 +0.95(+0.44%)
Jun 19, 2018 218.30 219.03 216.15 217.23 520,678 -2.96(-1.34%)
Jun 18, 2018 218.25 220.57 218.07 220.19 535,663 +1.36(+0.62%)
Jun 15, 2018 219.73 219.73 218.83 724,157 -0.90(-0.41%)
Jun 14, 2018 220.32 221.82 218.48 219.73 558,284 +0.23(+0.10%)
Jun 13, 2018 220.11 222.29 218.78 219.50 509,668 -0.31(-0.14%)
Jun 12, 2018 219.63 221.14 218.46 219.81 467,556 +0.55(+0.25%)
Jun 11, 2018 219.14 219.78 217.36 219.26 439,621 +0.14(+0.07%)
Jun 08, 2018 218.58 220.04 216.77 219.12 545,592 +0.01(+0.00%)
Jun 07, 2018 218.13 219.73 216.75 219.11 977,662 +1.88(+0.87%)
Jun 06, 2018 218.17 217.23 714,749 +0.82(+0.38%)
Jun 05, 2018 216.80 218.40 215.93 216.41 633,125 -0.59(-0.27%)
Jun 04, 2018 215.16 217.24 214.82 217.00 557,601 +2.09(+0.97%)
Jun 01, 2018 213.91 216.96 212.92 214.91 830,534 +2.18(+1.02%)
May 31, 2018 210.99 217.13 209.32 212.73 881,987 +2.41(+1.15%)
May 30, 2018 209.73 211.53 207.96 210.32 436,898 +1.00(+0.48%)
May 29, 2018 205.72 211.86 204.94 209.32 614,230 +1.93(+0.93%)
May 25, 2018 207.38 207.38 207.38 0 -0.68(-0.32%)
May 24, 2018 207.90 209.51 205.89 208.06 456,414 -0.88(-0.42%)
May 23, 2018 204.36 209.07 203.34 208.94 623,046 +3.05(+1.48%)
May 22, 2018 208.50 208.91 205.56 205.89 427,696 -1.61(-0.78%)
May 21, 2018 209.55 210.43 206.94 207.50 456,269 -1.42(-0.68%)
May 18, 2018 203.68 209.48 203.40 208.92 790,247 +5.53(+2.72%)
May 17, 2018 207.16 208.51 202.36 203.39 789,972 -4.53(-2.18%)
May 16, 2018 207.59 210.25 206.24 207.93 468,491 +1.08(+0.52%)
May 15, 2018 202.69 207.74 201.74 206.85 686,451 +3.50(+1.72%)
May 14, 2018 205.41 205.77 202.41 203.35 429,050 -1.89(-0.92%)
May 11, 2018 201.56 205.92 201.01 205.24 618,127 +4.50(+2.24%)
May 10, 2018 203.74 204.04 200.37 200.74 623,630 -1.80(-0.89%)
May 09, 2018 204.49 204.56 199.75 202.53 952,211 -0.81(-0.40%)
May 08, 2018 193.38 205.76 191.06 203.34 1,558,337 +8.43(+4.33%)
May 07, 2018 194.85 195.84 193.30 194.91 647,895 +0.58(+0.30%)
May 04, 2018 191.25 195.69 190.55 194.33 730,431 +1.51(+0.79%)
May 03, 2018 188.91 195.24 186.46 192.82 1,509,427 +5.26(+2.80%)
May 02, 2018 189.16 191.71 186.99 187.56 782,930 +1.68(+0.90%)
May 01, 2018 185.58 186.10 180.30 185.88 757,049 +0.34(+0.18%)
Apr 30, 2018 187.19 191.58 185.44 185.54 651,088 -1.49(-0.80%)
Apr 27, 2018 186.58 187.59 185.70 187.03 488,660 +0.45(+0.24%)
Apr 26, 2018 187.47 187.90 183.78 186.58 886,080 -0.36(-0.19%)
Apr 25, 2018 184.07 187.31 182.67 186.94 589,316 +2.80(+1.52%)
Apr 24, 2018 188.44 190.01 181.34 184.14 507,310 -3.46(-1.84%)
Apr 23, 2018 187.13 188.68 186.27 187.60 354,898 +0.20(+0.11%)
Apr 20, 2018 189.64 190.24 186.52 187.40 493,964 -1.38(-0.73%)
Apr 19, 2018 193.73 194.29 188.22 188.78 457,042 -5.12(-2.64%)
Apr 18, 2018 193.50 195.48 193.28 193.90 691,446 +1.61(+0.84%)
Apr 17, 2018 190.60 194.33 190.60 192.28 650,647 +2.68(+1.41%)
Apr 16, 2018 188.35 191.23 187.34 189.61 469,792 +2.78(+1.49%)
Apr 13, 2018 192.86 194.10 186.02 186.83 754,966 -6.00(-3.11%)
Apr 12, 2018 194.09 194.36 192.43 192.83 371,776 -0.38(-0.20%)
Apr 11, 2018 193.73 194.61 192.40 193.21 593,177 -2.27(-1.16%)
Apr 10, 2018 191.62 196.32 191.60 195.48 540,526 +5.32(+2.80%)
Apr 09, 2018 193.06 193.66 189.26 190.15 546,237 -2.49(-1.29%)
Apr 06, 2018 196.29 197.04 191.28 192.64 359,997 -5.55(-2.80%)
Apr 05, 2018 195.51 199.64 195.51 198.19 590,166 +3.50(+1.80%)
Apr 04, 2018 188.76 195.14 187.46 194.69 545,651 +2.91(+1.51%)
Apr 03, 2018 191.83 192.90 188.57 191.79 603,725 -0.04(-0.02%)
Apr 02, 2018 196.12 196.43 189.10 191.83 1,028,496 -5.65(-2.86%)
Mar 29, 2018 197.48 197.48 197.48 0 +5.25(+2.73%)
Mar 28, 2018 196.26 196.68 190.90 192.23 610,156 -3.47(-1.77%)
Mar 27, 2018 200.60 200.60 194.78 195.69 459,534 -3.68(-1.84%)
Mar 26, 2018 198.90 200.30 195.87 199.37 635,620 +3.44(+1.76%)
Mar 23, 2018 192.86 199.10 192.43 195.93 1,295,876 +3.78(+1.97%)
Mar 22, 2018 195.91 197.08 191.99 192.15 523,015 -4.79(-2.43%)
Mar 21, 2018 195.12 199.35 194.14 196.94 595,710 +2.41(+1.24%)
Mar 20, 2018 195.58 196.50 192.45 194.53 624,119 -0.28(-0.14%)
Mar 19, 2018 196.96 197.58 192.35 194.81 625,496 -2.57(-1.30%)
Mar 16, 2018 196.85 199.14 195.33 197.38 812,894 +1.67(+0.85%)
Mar 15, 2018 197.22 199.30 193.88 195.71 778,479 -1.22(-0.62%)
Mar 14, 2018 201.75 201.75 195.39 196.93 390,536 -3.42(-1.71%)
Mar 13, 2018 201.15 202.69 199.56 200.35 300,385 +0.57(+0.29%)
Mar 12, 2018 200.12 200.47 197.72 199.78 373,927 +0.51(+0.26%)
Mar 09, 2018 198.88 200.03 198.16 199.27 461,950 +2.07(+1.05%)
Mar 08, 2018 198.28 200.51 194.94 197.20 769,190 -1.09(-0.55%)
Mar 07, 2018 199.51 198.29 662,162 -0.46(-0.23%)
Mar 06, 2018 196.48 200.62 194.65 198.74 489,117 +3.06(+1.56%)
Mar 05, 2018 193.33 196.65 191.80 195.69 498,502 +1.06(+0.54%)
Mar 02, 2018 192.27 195.39 187.29 194.63 895,868 +0.67(+0.34%)
Mar 01, 2018 194.38 197.55 192.66 193.96 695,435 +0.11(+0.06%)
Feb 28, 2018 196.67 197.22 193.77 193.85 663,278 -2.16(-1.10%)
Feb 27, 2018 200.54 201.69 194.52 196.00 782,425 -4.73(-2.36%)
Feb 26, 2018 201.51 202.64 197.72 200.74 798,665 -0.38(-0.19%)
Feb 23, 2018 202.38 203.71 200.09 201.12 521,648 -0.51(-0.25%)
Feb 22, 2018 202.49 204.28 200.47 201.63 565,379 -0.18(-0.09%)
Feb 21, 2018 204.52 205.74 201.76 201.81 353,454 -1.69(-0.83%)
Feb 20, 2018 204.62 205.69 201.14 203.50 868,385 -2.05(-1.00%)
Feb 16, 2018 205.56 205.56 205.56 0 -6.03(-2.85%)
Feb 15, 2018 207.25 213.97 206.25 211.59 1,213,681 +6.55(+3.19%)
Feb 14, 2018 204.90 205.65 200.57 205.04 1,474,451 -2.58(-1.24%)
Feb 13, 2018 205.01 207.61 1,576,077 +5.37(+2.66%)
Feb 12, 2018 205.29 206.23 199.99 202.24 1,125,030 -1.54(-0.76%)
Feb 09, 2018 199.80 205.50 195.69 203.78 988,047 +5.66(+2.86%)
Feb 08, 2018 206.30 207.59 197.89 198.12 945,165 -9.91(-4.77%)
Feb 07, 2018 198.99 208.20 198.56 208.03 1,278,463 +7.97(+3.99%)
Feb 06, 2018 194.84 202.38 193.33 200.06 1,332,177 +0.64(+0.32%)
Feb 05, 2018 204.57 205.94 194.40 199.42 790,319 -7.13(-3.45%)
Feb 02, 2018 211.10 211.86 204.92 206.55 1,327,406 -6.45(-3.03%)
Feb 01, 2018 215.38 218.10 211.70 213.00 844,843 -3.89(-1.79%)
Jan 31, 2018 224.33 226.73 213.90 216.89 934,501 -7.29(-3.25%)
Jan 30, 2018 223.79 226.34 223.24 224.18 529,542 -1.02(-0.45%)
Jan 29, 2018 227.91 227.91 223.47 225.20 542,671 -2.90(-1.27%)
Jan 26, 2018 227.34 229.40 224.26 228.10 621,919 +1.73(+0.76%)
Jan 25, 2018 221.72 227.40 219.97 226.37 687,469 +5.59(+2.53%)
Jan 24, 2018 219.79 222.95 217.57 220.78 578,297 +0.80(+0.36%)
Jan 23, 2018 215.99 220.42 213.64 219.98 550,894 +4.48(+2.08%)
Jan 22, 2018 216.14 216.57 211.51 215.50 506,145 -0.26(-0.12%)
Jan 19, 2018 217.20 218.54 214.81 215.76 519,121 +0.32(+0.15%)
Jan 18, 2018 215.33 217.46 215.03 215.44 563,474 -0.38(-0.18%)
Jan 17, 2018 217.45 217.45 214.21 215.81 551,240 +0.81(+0.38%)
Jan 16, 2018 221.55 221.55 214.44 215.01 741,974 -4.34(-1.98%)
Jan 12, 2018 219.35 219.35 219.35 0 +1.06(+0.49%)
Jan 11, 2018 216.73 219.01 215.87 218.29 405,473 +2.86(+1.33%)
Jan 10, 2018 216.38 215.43 664,217 -1.31(-0.61%)
Jan 09, 2018 218.63 220.68 216.60 216.74 691,109 -2.13(-0.97%)
Jan 08, 2018 215.72 218.87 214.59 218.87 604,347 +2.78(+1.28%)
Jan 05, 2018 216.92 217.47 213.92 216.09 587,382 -0.64(-0.29%)
Jan 04, 2018 218.63 219.26 215.01 216.73 839,100 +0.47(+0.22%)
Jan 03, 2018 214.85 219.09 214.38 216.25 822,007 +2.38(+1.11%)
Jan 02, 2018 211.61 215.34 210.16 213.88 1,046,580 +3.76(+1.79%)
Dec 29, 2017 210.11 210.11 210.11 0 +3.40(+1.65%)
Dec 28, 2017 207.77 207.80 204.84 206.71 603,834 -0.70(-0.34%)
Dec 27, 2017 207.43 208.88 205.20 207.41 676,964 +0.60(+0.29%)
Dec 26, 2017 200.64 207.52 200.43 206.81 659,096 +6.15(+3.06%)
Dec 22, 2017 199.96 201.82 198.14 200.66 313,349 +0.58(+0.29%)
Dec 21, 2017 196.06 201.94 195.04 200.08 764,805 +5.56(+2.86%)
Dec 20, 2017 194.76 195.38 192.25 194.52 536,864 +0.92(+0.48%)
Dec 19, 2017 197.82 198.42 193.05 193.60 673,042 -3.77(-1.91%)
Dec 18, 2017 195.82 198.74 193.82 197.37 614,798 +3.03(+1.56%)
Dec 15, 2017 194.19 195.75 193.41 194.33 855,645 +2.13(+1.11%)
Dec 14, 2017 198.19 198.87 190.87 192.20 811,306 -5.52(-2.79%)
Dec 13, 2017 197.02 198.97 195.95 197.73 464,888 +0.72(+0.37%)
Dec 12, 2017 197.00 199.85 196.30 197.00 744,794 -1.36(-0.69%)
Dec 11, 2017 203.48 204.46 197.13 198.36 636,364 -5.15(-2.53%)
Dec 08, 2017 199.54 204.82 198.53 203.51 913,184 +5.28(+2.66%)
Dec 07, 2017 191.55 201.23 191.14 198.24 699,030 +6.69(+3.49%)
Dec 06, 2017 195.39 195.95 191.07 191.55 619,747 -4.17(-2.13%)
Dec 05, 2017 198.84 199.60 193.99 195.72 438,634 -2.41(-1.22%)
Dec 04, 2017 194.84 200.87 194.40 198.13 682,554 +5.50(+2.86%)
Dec 01, 2017 198.49 198.49 191.21 192.63 560,902 -5.46(-2.75%)
Nov 30, 2017 197.90 198.69 194.66 198.09 570,828 +0.30(+0.15%)
Nov 29, 2017 194.00 198.18 192.32 197.78 539,340 +3.95(+2.04%)
Nov 28, 2017 191.38 194.13 190.69 193.84 445,792 +2.40(+1.25%)
Nov 27, 2017 195.40 196.07 189.97 191.44 655,650 -3.87(-1.98%)
Nov 24, 2017 196.77 197.35 195.20 195.31 142,331 -1.17(-0.59%)
Nov 22, 2017 197.46 197.76 196.09 196.47 667,321 -0.29(-0.15%)
Nov 21, 2017 198.73 198.88 196.68 196.77 483,941 -1.23(-0.62%)
Nov 20, 2017 197.10 200.79 196.92 198.00 343,224 +0.97(+0.49%)
Nov 17, 2017 197.72 199.57 196.63 197.03 381,205 -1.58(-0.79%)
Nov 16, 2017 196.05 200.08 195.31 198.61 509,968 +3.03(+1.55%)
Nov 15, 2017 200.71 200.71 195.20 195.57 676,202 -5.67(-2.82%)
Nov 14, 2017 201.40 202.13 200.29 201.25 472,753 -0.29(-0.15%)
Nov 13, 2017 200.79 202.13 200.19 201.54 372,413 -0.74(-0.37%)
Nov 10, 2017 201.53 202.67 200.21 202.28 277,089 +0.28(+0.14%)
Nov 09, 2017 201.74 202.99 198.80 201.99 500,405 -0.24(-0.12%)
Nov 08, 2017 199.29 202.54 197.88 202.23 494,054 +3.00(+1.50%)
Nov 07, 2017 200.98 202.44 197.11 199.23 568,907 -2.40(-1.19%)
Nov 06, 2017 200.27 205.17 200.27 201.63 476,515 +0.72(+0.36%)
Nov 03, 2017 196.90 202.31 196.57 200.91 621,640 +2.70(+1.36%)
Nov 02, 2017 200.57 209.78 195.61 198.21 1,851,440 -7.91(-3.84%)
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.