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

Martin Marietta Materials (NY: MLM )

556.78 +10.85 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Dec 31, 2020 277.60 277.60 277.60 342,424 +2.96(+1.08%)
Dec 30, 2020 269.84 276.06 269.32 274.64 342,424 +6.71(+2.50%)
Dec 29, 2020 273.23 274.87 267.08 267.93 367,653 -4.51(-1.65%)
Dec 28, 2020 270.14 275.64 268.10 272.44 293,351 +3.56(+1.32%)
Dec 24, 2020 268.77 269.56 264.99 268.88 81,222 +1.23(+0.46%)
Dec 23, 2020 266.98 269.43 264.69 267.65 291,712 +0.48(+0.18%)
Dec 22, 2020 271.17 272.51 266.86 267.17 591,951 -2.32(-0.86%)
Dec 21, 2020 264.65 272.59 263.04 269.48 463,883 -0.67(-0.25%)
Dec 18, 2020 261.60 271.15 261.07 270.15 1,278,180 +10.38(+4.00%)
Dec 17, 2020 257.94 260.38 256.56 259.77 462,582 +3.42(+1.33%)
Dec 16, 2020 260.69 261.32 255.77 256.35 504,456 -4.23(-1.62%)
Dec 15, 2020 256.23 260.86 253.45 260.58 612,943 +6.71(+2.64%)
Dec 14, 2020 264.10 264.35 252.39 253.87 588,628 -7.33(-2.81%)
Dec 11, 2020 260.73 262.89 258.25 261.20 444,473 +0.45(+0.17%)
Dec 10, 2020 268.51 268.51 258.64 260.75 745,354 -10.21(-3.77%)
Dec 09, 2020 274.69 275.29 268.39 270.96 603,539 -5.52(-2.00%)
Dec 08, 2020 275.94 281.06 274.12 276.48 414,767 -2.06(-0.74%)
Dec 07, 2020 276.66 279.99 274.77 278.55 386,621 +0.00(+0.00%)
Dec 04, 2020 275.67 280.71 275.07 278.55 449,076 +3.70(+1.35%)
Dec 03, 2020 265.84 276.49 262.06 274.84 558,417 +7.52(+2.81%)
Dec 02, 2020 267.32 269.28 263.95 267.32 383,451 -1.96(-0.73%)
Dec 01, 2020 264.39 272.64 262.15 269.29 739,741 +9.62(+3.70%)
Nov 30, 2020 263.24 263.24 255.94 259.67 511,687 -4.70(-1.78%)
Nov 27, 2020 265.78 266.23 261.60 264.37 161,864 -1.63(-0.61%)
Nov 25, 2020 265.88 267.38 258.75 266.00 265,913 -2.19(-0.81%)
Nov 24, 2020 263.53 270.76 260.78 268.19 600,557 +7.83(+3.01%)
Nov 23, 2020 262.41 264.54 259.47 260.35 328,705 +1.26(+0.49%)
Nov 20, 2020 260.03 260.27 252.77 259.09 422,550 -3.85(-1.47%)
Nov 19, 2020 261.48 267.51 259.88 262.95 289,569 +0.19(+0.07%)
Nov 18, 2020 264.11 267.90 261.54 262.76 312,743 +0.03(+0.01%)
Nov 17, 2020 262.23 264.04 259.45 262.73 301,403 -1.83(-0.69%)
Nov 16, 2020 264.19 267.98 260.14 264.57 484,622 +6.90(+2.68%)
Nov 13, 2020 256.03 263.38 254.21 257.67 458,018 +3.48(+1.37%)
Nov 12, 2020 257.42 257.52 252.49 254.19 497,807 -5.29(-2.04%)
Nov 11, 2020 260.16 260.16 251.99 259.48 476,224 -0.03(-0.01%)
Nov 10, 2020 257.00 270.62 256.80 259.50 612,683 +4.48(+1.76%)
Nov 09, 2020 268.86 269.20 250.72 255.03 662,747 +5.12(+2.05%)
Nov 06, 2020 250.63 259.19 247.14 249.91 539,104 -3.93(-1.55%)
Nov 05, 2020 249.85 259.54 248.79 253.84 964,833 +6.29(+2.54%)
Nov 04, 2020 245.16 259.87 233.83 247.54 1,863,180 -21.85(-8.11%)
Nov 03, 2020 268.75 271.19 264.96 269.40 494,099 +5.04(+1.91%)
Nov 02, 2020 263.23 268.74 261.83 264.35 880,447 +4.53(+1.74%)
Oct 30, 2020 254.37 263.17 252.94 259.83 619,781 +2.68(+1.04%)
Oct 29, 2020 244.76 262.44 243.88 257.14 1,142,257 +15.75(+6.53%)
Oct 28, 2020 243.04 245.99 237.78 241.39 567,742 -7.88(-3.16%)
Oct 27, 2020 248.64 252.31 247.53 249.27 377,733 +1.25(+0.50%)
Oct 26, 2020 251.83 252.68 245.90 248.02 401,784 -7.96(-3.11%)
Oct 23, 2020 255.52 256.49 252.15 255.98 261,505 +3.23(+1.28%)
Oct 22, 2020 247.80 255.42 247.78 252.75 525,343 +2.80(+1.12%)
Oct 21, 2020 249.91 254.32 248.34 249.95 328,402 -0.84(-0.33%)
Oct 20, 2020 253.79 254.78 248.48 250.79 385,429 +0.38(+0.15%)
Oct 19, 2020 252.67 252.99 247.81 250.41 348,675 -2.22(-0.88%)
Oct 16, 2020 252.29 256.09 250.29 252.63 510,811 +2.06(+0.82%)
Oct 15, 2020 250.49 252.93 247.96 250.57 794,982 -2.90(-1.14%)
Oct 14, 2020 255.84 258.11 252.17 253.47 445,071 -1.16(-0.46%)
Oct 13, 2020 254.13 257.23 251.22 254.63 808,794 -8.93(-3.39%)
Oct 12, 2020 267.92 268.37 262.58 263.55 664,212 -2.86(-1.07%)
Oct 09, 2020 269.63 270.63 260.35 266.41 1,018,446 -2.65(-0.99%)
Oct 08, 2020 263.39 269.52 262.75 269.06 957,755 +10.79(+4.18%)
Oct 07, 2020 247.25 261.79 246.45 258.27 1,404,578 +14.75(+6.06%)
Oct 06, 2020 245.61 255.23 242.65 243.53 1,130,084 +0.45(+0.18%)
Oct 05, 2020 237.78 246.57 236.87 243.08 1,133,536 +8.42(+3.59%)
Oct 02, 2020 224.94 238.79 224.94 234.66 824,495 +5.54(+2.42%)
Oct 01, 2020 231.47 235.33 227.42 229.12 690,778 -0.48(-0.21%)
Sep 30, 2020 227.02 232.79 226.13 229.59 671,569 +4.19(+1.86%)
Sep 29, 2020 225.47 226.57 221.67 225.40 477,660 -0.80(-0.35%)
Sep 28, 2020 223.67 228.55 222.98 226.20 542,137 +5.67(+2.57%)
Sep 25, 2020 213.29 221.33 212.65 220.53 489,694 +5.02(+2.33%)
Sep 24, 2020 212.85 218.47 211.35 215.51 647,430 +0.90(+0.42%)
Sep 23, 2020 216.22 219.91 213.59 214.61 883,516 -1.43(-0.66%)
Sep 22, 2020 213.88 216.44 211.91 216.04 454,097 +3.08(+1.45%)
Sep 21, 2020 213.69 214.94 210.46 212.96 1,329,302 -6.74(-3.07%)
Sep 18, 2020 221.88 224.11 218.61 219.70 785,028 -1.72(-0.78%)
Sep 17, 2020 216.77 222.51 214.84 221.42 673,604 +1.98(+0.90%)
Sep 16, 2020 214.36 222.34 211.85 219.44 731,367 +6.68(+3.14%)
Sep 15, 2020 212.88 217.31 212.21 212.76 472,040 +1.58(+0.75%)
Sep 14, 2020 205.38 212.25 205.00 211.18 559,494 +6.40(+3.12%)
Sep 11, 2020 202.88 211.03 201.13 204.78 572,523 +2.53(+1.25%)
Sep 10, 2020 198.56 204.14 197.27 202.25 465,222 +3.78(+1.91%)
Sep 09, 2020 200.25 201.61 196.12 198.47 657,806 -3.39(-1.68%)
Sep 08, 2020 206.47 206.97 200.11 201.86 864,159 -7.98(-3.80%)
Sep 04, 2020 208.42 211.66 206.81 209.84 1,009,732 +3.97(+1.93%)
Sep 03, 2020 207.48 210.67 203.37 205.87 735,902 -1.49(-0.72%)
Sep 02, 2020 201.44 208.99 200.03 207.36 577,365 +4.59(+2.27%)
Sep 01, 2020 198.06 202.80 196.36 202.77 542,694 +4.87(+2.46%)
Aug 31, 2020 201.98 201.98 197.68 197.90 627,388 -3.78(-1.88%)
Aug 28, 2020 204.03 204.03 199.01 201.69 595,482 -1.71(-0.84%)
Aug 27, 2020 203.67 206.77 202.81 203.40 446,296 +0.59(+0.29%)
Aug 26, 2020 204.65 204.65 200.13 202.81 481,414 -2.75(-1.34%)
Aug 25, 2020 206.38 207.40 202.62 205.56 330,949 -0.72(-0.35%)
Aug 24, 2020 206.09 208.37 204.71 206.28 536,507 +2.32(+1.14%)
Aug 21, 2020 203.05 205.58 202.30 203.96 387,942 +0.46(+0.22%)
Aug 20, 2020 204.29 205.28 202.42 203.50 396,110 -2.92(-1.41%)
Aug 19, 2020 209.86 210.52 205.80 206.42 437,156 -2.63(-1.26%)
Aug 18, 2020 211.69 212.20 208.00 209.05 420,217 -1.49(-0.71%)
Aug 17, 2020 214.87 215.12 210.29 210.54 692,156 -2.83(-1.33%)
Aug 14, 2020 212.77 215.53 211.31 213.37 376,121 -0.29(-0.14%)
Aug 13, 2020 213.48 216.28 212.10 213.66 423,303 -1.45(-0.67%)
Aug 12, 2020 220.30 220.74 214.09 215.11 624,577 -4.31(-1.96%)
Aug 11, 2020 220.07 224.16 218.63 219.42 542,237 +2.08(+0.96%)
Aug 10, 2020 215.78 218.38 214.08 217.34 391,335 +3.32(+1.55%)
Aug 07, 2020 207.58 214.53 206.96 214.02 398,016 +6.73(+3.25%)
Aug 06, 2020 206.37 211.45 206.37 207.29 516,220 -3.67(-1.74%)
Aug 05, 2020 208.01 213.97 207.02 210.96 622,307 +4.45(+2.15%)
Aug 04, 2020 202.71 206.95 201.70 206.51 469,672 +4.09(+2.02%)
Aug 03, 2020 203.26 203.63 198.75 202.43 561,550 +0.88(+0.43%)
Jul 31, 2020 202.77 203.47 196.23 201.55 528,975 -1.96(-0.97%)
Jul 30, 2020 207.01 207.66 202.04 203.51 652,373 -4.80(-2.30%)
Jul 29, 2020 208.21 209.93 203.89 208.31 812,689 +1.68(+0.81%)
Jul 28, 2020 219.74 223.75 205.53 206.63 1,418,083 -15.18(-6.84%)
Jul 27, 2020 216.63 222.16 215.95 221.80 824,416 +4.23(+1.95%)
Jul 24, 2020 217.90 219.23 213.91 217.57 556,318 +0.21(+0.10%)
Jul 23, 2020 217.66 221.21 216.24 217.36 515,536 -0.88(-0.40%)
Jul 22, 2020 219.51 221.89 217.60 218.23 713,268 -1.32(-0.60%)
Jul 21, 2020 215.89 221.01 215.89 219.56 439,630 +4.13(+1.92%)
Jul 20, 2020 216.46 217.24 213.35 215.42 430,970 -2.05(-0.94%)
Jul 17, 2020 219.18 220.22 216.37 217.47 408,912 +0.45(+0.21%)
Jul 16, 2020 215.09 217.86 213.51 217.03 377,175 +1.02(+0.47%)
Jul 15, 2020 213.02 217.58 212.72 216.01 594,854 +7.07(+3.39%)
Jul 14, 2020 204.89 209.24 202.64 208.93 398,247 +4.24(+2.07%)
Jul 13, 2020 206.30 210.75 204.26 204.69 566,962 +0.25(+0.12%)
Jul 10, 2020 201.45 205.45 200.33 204.44 380,336 +3.35(+1.66%)
Jul 09, 2020 202.86 204.05 197.01 201.09 486,955 -2.12(-1.04%)
Jul 08, 2020 206.21 206.95 201.00 203.21 588,023 -3.58(-1.73%)
Jul 07, 2020 208.06 209.05 205.51 206.79 479,772 -3.67(-1.74%)
Jul 06, 2020 210.79 212.74 207.69 210.46 710,851 +2.77(+1.34%)
Jul 02, 2020 207.93 211.49 203.78 207.69 826,151 +4.40(+2.16%)
Jul 01, 2020 202.47 204.01 199.54 203.29 601,896 +2.34(+1.16%)
Jun 30, 2020 200.02 202.15 196.93 200.96 572,368 +0.07(+0.03%)
Jun 29, 2020 198.30 204.16 198.30 200.89 445,903 +3.61(+1.83%)
Jun 26, 2020 199.56 199.56 193.41 197.28 1,035,233 -2.96(-1.48%)
Jun 25, 2020 199.53 201.25 196.74 200.24 680,427 -0.64(-0.32%)
Jun 24, 2020 204.57 204.57 199.18 200.88 647,460 -5.32(-2.58%)
Jun 23, 2020 206.96 207.53 203.64 206.20 569,443 +2.16(+1.06%)
Jun 22, 2020 203.22 205.27 198.94 204.04 480,499 -1.25(-0.61%)
Jun 19, 2020 208.95 211.88 204.12 205.28 597,538 -0.96(-0.47%)
Jun 18, 2020 203.41 209.20 202.01 206.25 476,429 +1.25(+0.61%)
Jun 17, 2020 210.42 210.42 203.64 205.00 520,656 -3.31(-1.59%)
Jun 16, 2020 212.79 215.72 202.83 208.31 1,200,544 +14.53(+7.50%)
Jun 15, 2020 185.21 194.94 183.20 193.78 363,475 +2.08(+1.09%)
Jun 12, 2020 191.69 194.18 187.25 191.69 616,555 +7.94(+4.32%)
Jun 11, 2020 191.06 194.37 183.12 183.76 821,141 -15.27(-7.67%)
Jun 10, 2020 201.61 203.07 197.97 199.03 522,336 -4.14(-2.04%)
Jun 09, 2020 211.80 213.50 202.73 203.17 822,627 -12.94(-5.99%)
Jun 08, 2020 221.94 224.20 213.81 216.11 564,490 -3.19(-1.46%)
Jun 05, 2020 217.15 222.80 215.34 219.30 1,387,815 +13.55(+6.59%)
Jun 04, 2020 202.22 206.49 201.60 205.75 511,867 +1.54(+0.75%)
Jun 03, 2020 202.77 206.82 202.77 204.22 695,138 +5.00(+2.51%)
Jun 02, 2020 192.37 199.62 190.69 199.22 818,887 +8.58(+4.50%)
Jun 01, 2020 186.03 192.08 186.03 190.63 764,577 +3.76(+2.01%)
May 29, 2020 189.62 190.51 185.89 186.87 722,433 -4.68(-2.44%)
May 28, 2020 200.63 200.68 191.01 191.55 718,738 -4.77(-2.43%)
May 27, 2020 188.53 197.19 187.85 196.32 1,260,636 +12.98(+7.08%)
May 26, 2020 180.34 184.08 178.35 183.34 683,591 +9.02(+5.18%)
May 22, 2020 176.75 177.49 172.02 174.32 448,297 +1.03(+0.59%)
May 21, 2020 172.93 177.95 171.27 173.29 482,722 -0.46(-0.26%)
May 20, 2020 171.13 175.93 171.13 173.75 483,247 +4.12(+2.43%)
May 19, 2020 175.25 175.63 169.30 169.62 494,933 -5.84(-3.33%)
May 18, 2020 169.04 177.33 169.04 175.47 688,466 +12.42(+7.62%)
May 15, 2020 162.94 168.33 161.55 163.05 514,166 -0.91(-0.56%)
May 14, 2020 153.17 165.46 147.40 163.96 781,357 +8.13(+5.22%)
May 13, 2020 162.99 164.02 155.00 155.83 766,301 -8.55(-5.20%)
May 12, 2020 166.35 167.19 163.70 164.38 640,581 -1.06(-0.64%)
May 11, 2020 169.08 169.08 163.71 165.43 797,924 -5.88(-3.43%)
May 08, 2020 178.23 178.53 170.48 171.31 581,787 -3.01(-1.73%)
May 07, 2020 170.92 178.69 170.62 174.32 550,950 +5.04(+2.98%)
May 06, 2020 178.06 179.05 169.03 169.28 1,094,378 -6.81(-3.87%)
May 05, 2020 182.43 184.01 170.17 176.09 1,434,200 -8.87(-4.79%)
May 04, 2020 178.80 186.44 175.14 184.95 763,404 +3.94(+2.18%)
May 01, 2020 181.94 183.15 176.48 181.01 469,429 -3.53(-1.91%)
Apr 30, 2020 189.41 189.41 181.98 184.54 602,278 -7.38(-3.85%)
Apr 29, 2020 188.23 193.48 188.18 191.93 784,752 +8.46(+4.61%)
Apr 28, 2020 181.97 188.41 180.60 183.47 792,947 +6.90(+3.91%)
Apr 27, 2020 173.82 181.48 173.18 176.57 743,200 +4.52(+2.63%)
Apr 24, 2020 176.32 177.41 170.31 172.05 599,929 -0.38(-0.22%)
Apr 23, 2020 171.43 174.75 169.42 172.43 612,185 +0.67(+0.39%)
Apr 22, 2020 174.62 176.59 171.73 171.76 985,735 -2.13(-1.23%)
Apr 21, 2020 179.80 181.29 172.91 173.89 860,431 -9.11(-4.98%)
Apr 20, 2020 189.23 189.53 182.91 183.00 640,147 -9.92(-5.14%)
Apr 17, 2020 187.48 193.51 186.41 192.93 686,517 +11.09(+6.10%)
Apr 16, 2020 187.66 187.93 178.79 181.84 704,065 -6.51(-3.46%)
Apr 15, 2020 190.79 191.98 183.55 188.35 712,001 -8.77(-4.45%)
Apr 14, 2020 195.38 197.93 192.45 197.12 379,678 +5.45(+2.84%)
Apr 13, 2020 200.54 200.54 190.87 191.66 532,345 -10.30(-5.10%)
Apr 09, 2020 193.84 208.09 193.84 201.97 1,056,267 +11.08(+5.80%)
Apr 08, 2020 180.60 192.09 178.43 190.89 802,084 +11.01(+6.12%)
Apr 07, 2020 178.24 189.91 175.94 179.88 974,826 +8.21(+4.78%)
Apr 06, 2020 170.23 173.84 167.52 171.67 1,389,886 +7.23(+4.39%)
Apr 03, 2020 173.94 174.13 157.19 164.44 1,365,818 -10.52(-6.01%)
Apr 02, 2020 180.93 183.67 170.75 174.96 1,306,564 -5.60(-3.10%)
Apr 01, 2020 176.75 189.65 175.60 180.56 1,508,179 -3.02(-1.64%)
Mar 31, 2020 171.52 190.21 169.82 183.57 2,412,581 +9.42(+5.41%)
Mar 30, 2020 177.63 177.63 170.25 174.16 913,047 -1.65(-0.94%)
Mar 27, 2020 183.01 185.97 173.53 175.80 939,167 -13.29(-7.03%)
Mar 26, 2020 179.41 189.09 178.53 189.09 1,035,525 +12.47(+7.06%)
Mar 25, 2020 154.70 185.53 153.09 176.63 1,670,383 +21.00(+13.50%)
Mar 24, 2020 146.88 159.14 144.87 155.63 1,023,111 +15.81(+11.31%)
Mar 23, 2020 149.40 149.40 136.90 139.81 1,084,987 -9.22(-6.18%)
Mar 20, 2020 164.92 167.65 145.52 149.03 1,414,576 -14.18(-8.69%)
Mar 19, 2020 145.43 166.43 137.01 163.21 1,001,312 +17.87(+12.30%)
Mar 18, 2020 160.83 164.74 131.04 145.34 1,553,739 -22.16(-13.23%)
Mar 17, 2020 169.62 172.03 157.01 167.50 1,105,696 +1.23(+0.74%)
Mar 16, 2020 176.64 183.61 165.87 166.27 1,104,349 -26.06(-13.55%)
Mar 13, 2020 187.76 192.48 179.60 192.32 876,082 +12.16(+6.75%)
Mar 12, 2020 184.32 195.36 180.16 180.17 902,022 -20.17(-10.07%)
Mar 11, 2020 205.99 207.29 198.30 200.34 826,009 -10.54(-5.00%)
Mar 10, 2020 211.49 213.41 200.69 210.87 907,536 +4.03(+1.95%)
Mar 09, 2020 213.47 219.76 205.03 206.85 1,064,435 -24.77(-10.69%)
Mar 06, 2020 228.43 233.12 226.01 231.62 648,789 -4.72(-2.00%)
Mar 05, 2020 238.76 241.83 230.92 236.34 742,784 -8.86(-3.61%)
Mar 04, 2020 234.83 245.59 232.22 245.20 841,275 +13.40(+5.78%)
Mar 03, 2020 236.03 238.35 229.93 231.80 906,969 +1.98(+0.86%)
Mar 02, 2020 221.24 230.06 220.87 229.82 918,783 +9.09(+4.12%)
Feb 28, 2020 219.01 222.61 216.64 220.73 1,152,132 -2.81(-1.26%)
Feb 27, 2020 224.43 230.75 222.56 223.54 846,287 -3.59(-1.58%)
Feb 26, 2020 232.64 234.50 225.24 227.13 1,055,075 -4.30(-1.86%)
Feb 25, 2020 240.63 241.51 231.19 231.43 828,883 -10.02(-4.15%)
Feb 24, 2020 237.22 242.43 233.22 241.45 881,809 -1.88(-0.77%)
Feb 21, 2020 248.94 248.96 242.76 243.32 749,325 -6.45(-2.58%)
Feb 20, 2020 250.78 252.69 247.21 249.77 523,095 -0.57(-0.23%)
Feb 19, 2020 248.60 252.43 247.47 250.34 778,646 +1.42(+0.57%)
Feb 18, 2020 253.56 255.06 248.01 248.92 723,687 -6.08(-2.38%)
Feb 14, 2020 254.21 255.31 253.06 255.00 563,130 +0.77(+0.30%)
Feb 13, 2020 251.63 256.52 251.17 254.22 636,575 +2.59(+1.03%)
Feb 12, 2020 253.22 253.54 247.08 251.63 657,622 -2.67(-1.05%)
Feb 11, 2020 263.49 263.58 253.14 254.30 931,379 -13.58(-5.07%)
Feb 10, 2020 265.06 267.94 263.91 267.88 768,702 +2.60(+0.98%)
Feb 07, 2020 264.91 266.83 263.21 265.27 321,242 -0.08(-0.03%)
Feb 06, 2020 267.70 268.85 262.85 265.35 551,782 -2.92(-1.09%)
Feb 05, 2020 265.71 269.43 264.49 268.27 578,257 +4.62(+1.75%)
Feb 04, 2020 265.52 265.66 257.84 263.66 498,656 +0.06(+0.02%)
Feb 03, 2020 257.17 265.77 255.98 263.60 627,344 +8.29(+3.25%)
Jan 31, 2020 256.92 257.14 251.57 255.31 400,701 -2.81(-1.09%)
Jan 30, 2020 250.88 258.29 250.88 258.11 762,369 +5.85(+2.32%)
Jan 29, 2020 257.37 259.56 252.16 252.26 521,733 -4.74(-1.85%)
Jan 28, 2020 252.35 257.45 250.36 257.00 448,919 +5.82(+2.32%)
Jan 27, 2020 252.88 256.54 250.95 251.18 563,219 -4.21(-1.65%)
Jan 24, 2020 258.87 258.99 253.83 255.39 315,869 -3.85(-1.49%)
Jan 23, 2020 255.38 259.33 253.97 259.25 398,516 +2.56(+1.00%)
Jan 22, 2020 259.41 259.83 256.38 256.69 414,216 -2.45(-0.94%)
Jan 21, 2020 257.18 260.37 256.80 259.14 610,444 +0.99(+0.38%)
Jan 17, 2020 254.70 258.36 254.24 258.15 559,720 +3.61(+1.42%)
Jan 16, 2020 254.01 255.55 252.88 254.54 753,179 +0.79(+0.31%)
Jan 15, 2020 252.34 254.32 250.44 253.75 726,500 +1.39(+0.55%)
Jan 14, 2020 260.71 261.31 251.73 252.35 1,112,731 -11.03(-4.19%)
Jan 13, 2020 267.27 267.58 263.05 263.39 669,477 -4.57(-1.70%)
Jan 10, 2020 268.42 268.42 263.53 267.96 346,764 -0.72(-0.27%)
Jan 09, 2020 268.83 270.75 267.85 268.67 497,641 +0.63(+0.23%)
Jan 08, 2020 267.38 270.17 265.11 268.04 523,320 +0.91(+0.34%)
Jan 07, 2020 266.98 270.55 265.91 267.13 551,441 -0.60(-0.22%)
Jan 06, 2020 267.97 269.14 266.86 267.73 590,647 +0.82(+0.31%)
Jan 03, 2020 266.04 270.45 265.81 266.91 457,117 -0.79(-0.30%)
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.