Skip to main content

Martin Marietta Materials (NY: MLM )

558.62 -15.28 (-2.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.