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

Martin Marietta Materials (NY: MLM )

545.93 -6.41 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Feb 26, 2021 329.31 332.49 322.59 329.87 481,713 +1.11(+0.34%)
Feb 25, 2021 339.56 339.56 326.58 328.76 403,870 -11.01(-3.24%)
Feb 24, 2021 328.80 340.51 326.49 339.77 572,402 +11.50(+3.50%)
Feb 23, 2021 322.92 329.90 314.02 328.27 551,166 +7.54(+2.35%)
Feb 22, 2021 326.74 328.13 319.86 320.74 503,937 -8.06(-2.45%)
Feb 19, 2021 320.77 331.17 319.48 328.79 642,624 +10.94(+3.44%)
Feb 18, 2021 315.58 318.62 312.41 317.85 289,787 -0.15(-0.05%)
Feb 17, 2021 315.50 318.46 308.71 318.00 367,274 -0.34(-0.11%)
Feb 16, 2021 324.76 326.49 314.40 318.34 480,986 -5.06(-1.57%)
Feb 12, 2021 310.06 324.85 310.06 323.40 591,987 +11.99(+3.85%)
Feb 11, 2021 310.62 314.39 308.04 311.41 535,089 +2.50(+0.81%)
Feb 10, 2021 302.08 310.11 298.52 308.91 672,223 +9.85(+3.30%)
Feb 09, 2021 295.48 304.74 293.36 299.05 552,005 +4.90(+1.66%)
Feb 08, 2021 293.27 296.51 290.89 294.16 473,866 +3.24(+1.11%)
Feb 05, 2021 292.56 292.60 288.07 290.92 353,433 +2.36(+0.82%)
Feb 04, 2021 289.30 291.40 286.33 288.56 410,256 +0.30(+0.11%)
Feb 03, 2021 288.89 290.58 286.49 288.26 482,788 +0.23(+0.08%)
Feb 02, 2021 291.56 292.10 287.98 288.03 351,871 -1.19(-0.41%)
Feb 01, 2021 283.07 290.39 281.19 289.22 520,805 +8.26(+2.94%)
Jan 29, 2021 280.15 285.51 276.21 280.96 729,371 -1.46(-0.52%)
Jan 28, 2021 282.45 285.04 279.86 282.42 439,296 +3.82(+1.37%)
Jan 27, 2021 278.61 286.17 274.09 278.59 697,938 -7.92(-2.76%)
Jan 26, 2021 302.98 303.04 286.36 286.51 687,030 -14.58(-4.84%)
Jan 25, 2021 302.06 303.12 296.68 301.09 948,049 -1.56(-0.52%)
Jan 22, 2021 300.69 304.92 298.75 302.65 658,173 -0.39(-0.13%)
Jan 21, 2021 301.47 307.62 300.19 303.04 615,587 +0.00(+0.00%)
Jan 20, 2021 300.51 304.05 299.64 303.04 630,016 +2.93(+0.98%)
Jan 19, 2021 298.15 302.53 295.79 300.11 631,931 +3.34(+1.13%)
Jan 15, 2021 294.08 297.60 289.79 296.77 544,113 +0.73(+0.25%)
Jan 14, 2021 300.20 301.44 294.42 296.03 685,007 -2.15(-0.72%)
Jan 13, 2021 305.13 306.77 296.20 298.18 610,683 -9.56(-3.11%)
Jan 12, 2021 303.10 311.85 301.34 307.74 453,028 +4.64(+1.53%)
Jan 11, 2021 298.88 304.47 296.97 303.10 378,141 -0.36(-0.12%)
Jan 08, 2021 300.31 304.46 298.01 303.46 509,230 +2.55(+0.85%)
Jan 07, 2021 302.51 302.92 295.28 300.91 771,610 +5.04(+1.70%)
Jan 06, 2021 293.27 300.50 290.36 295.87 2,546,266 +21.30(+7.76%)
Jan 05, 2021 271.31 277.03 268.48 274.57 747,459 +3.00(+1.11%)
Jan 04, 2021 277.62 282.37 270.13 271.56 719,722 -6.03(-2.17%)
Dec 31, 2020 277.60 277.60 277.60 342,427 +2.96(+1.08%)
Dec 30, 2020 269.83 276.06 269.32 274.63 342,427 +6.71(+2.50%)
Dec 29, 2020 273.23 274.87 267.08 267.93 367,656 -4.51(-1.65%)
Dec 28, 2020 270.14 275.64 268.09 272.44 293,353 +3.56(+1.32%)
Dec 24, 2020 268.77 269.56 264.99 268.88 81,223 +1.23(+0.46%)
Dec 23, 2020 266.98 269.42 264.68 267.64 291,714 +0.48(+0.18%)
Dec 22, 2020 271.16 272.51 266.85 267.17 591,955 -2.32(-0.86%)
Dec 21, 2020 264.64 272.59 263.04 269.48 463,887 -0.66(-0.25%)
Dec 18, 2020 261.59 271.15 261.07 270.15 1,278,190 +10.38(+4.00%)
Dec 17, 2020 257.94 260.38 256.56 259.76 462,586 +3.42(+1.33%)
Dec 16, 2020 260.68 261.32 255.77 256.34 504,460 -4.23(-1.62%)
Dec 15, 2020 256.23 260.86 253.44 260.58 612,948 +6.71(+2.64%)
Dec 14, 2020 264.10 264.35 252.38 253.87 588,633 -7.33(-2.81%)
Dec 11, 2020 260.72 262.88 258.25 261.20 444,476 +0.45(+0.17%)
Dec 10, 2020 268.50 268.50 258.64 260.75 745,360 -10.21(-3.77%)
Dec 09, 2020 274.69 275.28 268.39 270.96 603,544 -5.52(-2.00%)
Dec 08, 2020 275.93 281.06 274.12 276.48 414,770 -2.06(-0.74%)
Dec 07, 2020 276.66 279.99 274.77 278.54 386,624 +0.00(+0.00%)
Dec 04, 2020 275.67 280.70 275.06 278.54 449,080 +3.70(+1.35%)
Dec 03, 2020 265.84 276.49 262.06 274.84 558,422 +7.52(+2.81%)
Dec 02, 2020 267.32 269.28 263.95 267.32 383,454 -1.96(-0.73%)
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.