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

Martin Marietta Materials (NY: MLM )

550.87 -0.41 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2022 334.92 335.51 329.77 334.84 213,464 -2.67(-0.79%)
Dec 29, 2022 336.49 339.98 334.86 337.50 184,785 +2.73(+0.82%)
Dec 28, 2022 336.79 338.58 334.25 334.77 135,060 -1.52(-0.45%)
Dec 27, 2022 336.30 338.37 333.60 336.28 275,005 +0.83(+0.25%)
Dec 23, 2022 332.52 335.90 328.81 335.45 223,339 +2.37(+0.71%)
Dec 22, 2022 335.77 336.78 328.97 333.08 494,189 -5.88(-1.73%)
Dec 21, 2022 340.32 342.07 337.27 338.96 373,333 +0.40(+0.12%)
Dec 20, 2022 337.24 339.96 334.51 338.56 307,276 +0.87(+0.26%)
Dec 19, 2022 344.84 346.51 336.56 337.69 410,943 -7.30(-2.12%)
Dec 16, 2022 343.75 347.59 340.22 344.99 562,199 -3.79(-1.09%)
Dec 15, 2022 356.42 356.42 346.80 348.79 387,237 -13.52(-3.73%)
Dec 14, 2022 358.56 363.26 356.10 362.31 665,815 -3.00(-0.82%)
Dec 13, 2022 369.08 370.07 357.46 365.31 870,491 +8.80(+2.47%)
Dec 12, 2022 354.27 356.56 348.48 356.51 393,064 +2.88(+0.82%)
Dec 09, 2022 353.67 358.11 351.88 353.63 232,585 -0.76(-0.22%)
Dec 08, 2022 351.91 356.12 349.22 354.39 315,749 +5.16(+1.48%)
Dec 07, 2022 345.57 351.97 345.57 349.23 229,630 +2.49(+0.72%)
Dec 06, 2022 351.23 351.23 343.22 346.75 260,684 -3.25(-0.93%)
Dec 05, 2022 356.31 356.55 348.90 350.00 430,236 -12.34(-3.41%)
Dec 02, 2022 357.93 362.90 354.93 362.34 301,404 +0.35(+0.10%)
Dec 01, 2022 363.78 366.33 359.35 361.99 351,823 -1.09(-0.30%)
Nov 30, 2022 352.17 363.12 349.36 363.08 679,468 +9.51(+2.69%)
Nov 29, 2022 353.93 357.63 351.92 353.57 216,134 -1.85(-0.52%)
Nov 28, 2022 360.82 362.95 353.37 355.42 255,531 -8.09(-2.23%)
Nov 25, 2022 359.70 364.35 359.70 363.51 105,029 +2.25(+0.62%)
Nov 23, 2022 361.91 366.40 360.31 361.26 266,340 +0.66(+0.18%)
Nov 22, 2022 356.00 360.73 354.32 360.60 269,269 +6.82(+1.93%)
Nov 21, 2022 349.98 354.81 349.29 353.78 310,801 +1.41(+0.40%)
Nov 18, 2022 352.84 354.40 348.54 352.37 319,088 +5.62(+1.62%)
Nov 17, 2022 346.03 348.82 343.74 346.75 259,934 -5.15(-1.46%)
Nov 16, 2022 349.73 352.53 347.15 351.90 282,391 +1.68(+0.48%)
Nov 15, 2022 356.58 358.98 345.85 350.22 328,097 +1.16(+0.33%)
Nov 14, 2022 355.88 359.89 348.56 349.06 376,059 -9.11(-2.54%)
Nov 11, 2022 361.45 367.35 356.81 358.17 326,923 -0.64(-0.18%)
Nov 10, 2022 349.02 361.36 348.33 358.81 564,753 +26.02(+7.82%)
Nov 09, 2022 338.24 339.90 332.52 332.80 300,358 -7.31(-2.15%)
Nov 08, 2022 341.45 346.23 338.23 340.10 318,395 +1.07(+0.32%)
Nov 07, 2022 336.23 339.60 330.07 339.04 413,206 +5.62(+1.68%)
Nov 04, 2022 334.69 335.50 326.14 333.42 433,150 +5.56(+1.70%)
Nov 03, 2022 314.94 332.69 313.73 327.86 486,920 +8.55(+2.68%)
Nov 02, 2022 329.65 318.38 319.31 879,851 -11.31(-3.42%)
Nov 01, 2022 335.58 336.71 326.56 330.62 509,020 -1.63(-0.49%)
Oct 31, 2022 333.41 335.34 330.17 332.25 530,368 -2.16(-0.64%)
Oct 28, 2022 327.44 335.17 326.25 334.41 244,166 +7.62(+2.33%)
Oct 27, 2022 327.72 331.15 325.52 326.79 352,220 -0.47(-0.14%)
Oct 26, 2022 330.02 330.70 323.63 327.26 403,143 -1.84(-0.56%)
Oct 25, 2022 312.05 329.89 312.05 329.10 548,256 +15.67(+5.00%)
Oct 24, 2022 315.08 315.69 310.09 313.42 362,380 +1.61(+0.52%)
Oct 21, 2022 301.07 312.15 300.03 311.81 377,521 +10.96(+3.64%)
Oct 20, 2022 309.55 312.22 299.78 300.85 247,405 -9.01(-2.91%)
Oct 19, 2022 314.78 315.15 306.11 309.86 263,099 -6.86(-2.17%)
Oct 18, 2022 314.71 320.49 312.90 316.73 371,699 +9.13(+2.97%)
Oct 17, 2022 302.15 308.52 300.78 307.60 396,095 +12.09(+4.09%)
Oct 14, 2022 313.07 313.72 295.01 295.51 409,548 -15.35(-4.94%)
Oct 13, 2022 300.70 313.55 295.28 310.86 450,304 +2.84(+0.92%)
Oct 12, 2022 313.14 313.14 306.44 308.02 354,375 -5.87(-1.87%)
Oct 11, 2022 313.88 318.21 311.24 313.90 246,170 -1.54(-0.49%)
Oct 10, 2022 318.93 318.93 312.18 315.44 217,151 -1.26(-0.40%)
Oct 07, 2022 322.35 323.13 314.46 316.70 321,995 -9.96(-3.05%)
Oct 06, 2022 328.79 332.19 325.87 326.65 304,879 -3.93(-1.19%)
Oct 05, 2022 327.56 333.97 327.19 330.58 281,935 -1.63(-0.49%)
Oct 04, 2022 329.76 333.36 327.72 332.21 476,629 +9.25(+2.86%)
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.