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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 340.77 345.04 324.78 328.84 901,917 -7.65(-2.27%)
Mar 30, 2021 331.05 340.90 331.05 336.49 513,514 +2.87(+0.86%)
Mar 29, 2021 336.31 339.81 331.33 333.62 567,373 -0.53(-0.16%)
Mar 26, 2021 335.87 337.73 328.53 334.15 721,900 +7.84(+2.40%)
Mar 25, 2021 316.16 328.11 310.65 326.31 498,297 +10.75(+3.41%)
Mar 24, 2021 314.04 321.06 313.34 315.55 390,499 +5.75(+1.86%)
Mar 23, 2021 314.40 315.68 305.93 309.81 669,154 -5.33(-1.69%)
Mar 22, 2021 324.75 325.30 312.04 315.13 1,034,819 -10.03(-3.08%)
Mar 19, 2021 330.44 330.75 324.60 325.16 663,588 -7.57(-2.28%)
Mar 18, 2021 333.88 337.97 330.64 332.73 378,426 -0.20(-0.06%)
Mar 17, 2021 331.62 333.32 326.75 332.94 339,862 +2.27(+0.69%)
Mar 16, 2021 336.57 337.77 330.00 330.66 411,602 -5.90(-1.75%)
Mar 15, 2021 335.53 338.10 331.24 336.57 310,076 -0.12(-0.04%)
Mar 12, 2021 334.09 337.29 331.22 336.69 272,767 +2.99(+0.90%)
Mar 11, 2021 338.67 342.35 330.98 333.70 374,037 -0.08(-0.02%)
Mar 10, 2021 325.56 335.63 323.15 333.78 367,822 +7.89(+2.42%)
Mar 09, 2021 328.99 330.12 323.57 325.88 302,727 -1.27(-0.39%)
Mar 08, 2021 323.14 333.56 321.43 327.16 483,926 +4.22(+1.31%)
Mar 05, 2021 327.24 328.79 309.80 322.94 1,059,923 +0.07(+0.02%)
Mar 04, 2021 328.47 331.93 315.85 322.87 474,251 -7.32(-2.22%)
Mar 03, 2021 329.15 334.44 329.15 330.19 419,241 +0.60(+0.18%)
Mar 02, 2021 341.08 342.36 327.63 329.60 603,610 -10.74(-3.16%)
Mar 01, 2021 337.99 346.21 336.51 340.34 740,683 +10.47(+3.17%)
Feb 26, 2021 329.31 332.50 322.60 329.87 481,709 +1.11(+0.34%)
Feb 25, 2021 339.57 339.57 326.58 328.76 403,867 -11.01(-3.24%)
Feb 24, 2021 328.80 340.51 326.50 339.77 572,397 +11.50(+3.50%)
Feb 23, 2021 322.92 329.91 314.02 328.27 551,162 +7.54(+2.35%)
Feb 22, 2021 326.74 328.13 319.86 320.74 503,933 -8.06(-2.45%)
Feb 19, 2021 320.78 331.17 319.48 328.79 642,619 +10.94(+3.44%)
Feb 18, 2021 315.59 318.63 312.41 317.85 289,785 -0.15(-0.05%)
Feb 17, 2021 315.50 318.46 308.71 318.00 367,271 -0.34(-0.11%)
Feb 16, 2021 324.77 326.50 314.40 318.34 480,982 -5.06(-1.57%)
Feb 12, 2021 310.06 324.85 310.06 323.41 591,983 +12.00(+3.85%)
Feb 11, 2021 310.62 314.39 308.04 311.41 535,085 +2.50(+0.81%)
Feb 10, 2021 302.09 310.11 298.53 308.91 672,218 +9.85(+3.30%)
Feb 09, 2021 295.48 304.75 293.37 299.06 552,000 +4.90(+1.67%)
Feb 08, 2021 293.27 296.51 290.89 294.16 473,862 +3.24(+1.11%)
Feb 05, 2021 292.56 292.60 288.08 290.92 353,430 +2.36(+0.82%)
Feb 04, 2021 289.30 291.40 286.34 288.57 410,253 +0.30(+0.11%)
Feb 03, 2021 288.89 290.58 286.49 288.26 482,784 +0.23(+0.08%)
Feb 02, 2021 291.57 292.11 287.98 288.03 351,868 -1.19(-0.41%)
Feb 01, 2021 283.07 290.39 281.20 289.22 520,801 +8.26(+2.94%)
Jan 29, 2021 280.15 285.52 276.21 280.96 729,365 -1.46(-0.52%)
Jan 28, 2021 282.46 285.04 279.87 282.42 439,292 +3.82(+1.37%)
Jan 27, 2021 278.62 286.17 274.09 278.60 697,933 -7.92(-2.76%)
Jan 26, 2021 302.99 303.04 286.36 286.51 687,024 -14.57(-4.84%)
Jan 25, 2021 302.07 303.12 296.68 301.09 948,042 -1.56(-0.52%)
Jan 22, 2021 300.69 304.93 298.75 302.65 658,168 -0.39(-0.13%)
Jan 21, 2021 301.47 307.62 300.19 303.04 615,582 +0.00(+0.00%)
Jan 20, 2021 300.51 304.05 299.64 303.04 630,011 +2.93(+0.98%)
Jan 19, 2021 298.16 302.54 295.79 300.11 631,926 +3.34(+1.13%)
Jan 15, 2021 294.08 297.60 289.79 296.77 544,108 +0.73(+0.25%)
Jan 14, 2021 300.20 301.44 294.42 296.04 685,002 -2.15(-0.72%)
Jan 13, 2021 305.14 306.77 296.20 298.19 610,678 -9.56(-3.11%)
Jan 12, 2021 303.10 311.85 301.34 307.75 453,025 +4.64(+1.53%)
Jan 11, 2021 298.88 304.47 296.97 303.10 378,138 -0.36(-0.12%)
Jan 08, 2021 300.32 304.46 298.01 303.46 509,226 +2.55(+0.85%)
Jan 07, 2021 302.52 302.92 295.28 300.91 771,604 +5.04(+1.70%)
Jan 06, 2021 293.27 300.50 290.37 295.87 2,546,246 +21.30(+7.76%)
Jan 05, 2021 271.31 277.03 268.48 274.57 747,453 +3.00(+1.11%)
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.