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

Martin Marietta Materials (NY: MLM )

551.28 -7.60 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2018 187.51 188.21 182.02 182.89 930,135 -5.41(-2.87%)
Nov 29, 2018 188.50 190.22 187.30 188.30 718,298 -1.39(-0.73%)
Nov 28, 2018 184.25 190.51 181.88 189.69 1,217,049 +5.61(+3.05%)
Nov 27, 2018 182.17 184.27 181.45 184.08 612,052 +0.63(+0.34%)
Nov 26, 2018 180.79 184.54 180.13 183.45 1,188,882 +4.82(+2.70%)
Nov 23, 2018 177.28 180.45 175.81 178.63 323,902 +0.26(+0.15%)
Nov 21, 2018 178.37 178.37 178.37 0 +1.18(+0.66%)
Nov 20, 2018 175.04 180.02 175.04 177.19 961,940 -0.51(-0.29%)
Nov 19, 2018 180.14 181.51 176.04 177.70 884,141 -3.10(-1.71%)
Nov 16, 2018 179.48 182.10 176.39 180.80 810,436 +0.24(+0.13%)
Nov 15, 2018 177.39 181.46 176.81 180.56 881,171 +1.22(+0.68%)
Nov 14, 2018 178.24 181.08 177.05 179.35 1,151,282 +3.22(+1.83%)
Nov 13, 2018 174.35 179.48 174.35 176.12 787,238 +2.49(+1.43%)
Nov 12, 2018 175.54 176.45 172.13 173.63 815,238 -2.69(-1.53%)
Nov 09, 2018 178.87 180.12 173.90 176.32 1,242,202 -3.91(-2.17%)
Nov 08, 2018 180.12 182.06 176.87 180.24 991,565 -1.32(-0.73%)
Nov 07, 2018 182.18 188.86 180.66 181.56 2,123,102 +0.20(+0.11%)
Nov 06, 2018 168.13 181.79 164.33 181.35 2,440,865 +14.08(+8.42%)
Nov 05, 2018 169.10 170.87 165.19 167.27 1,163,098 -2.49(-1.47%)
Nov 02, 2018 168.41 170.43 167.19 169.76 1,436,502 +2.05(+1.22%)
Nov 01, 2018 164.29 167.91 163.01 167.71 1,081,690 +3.84(+2.34%)
Oct 31, 2018 162.60 169.35 161.11 163.88 2,008,091 +4.85(+3.05%)
Oct 30, 2018 147.16 159.37 146.90 159.02 2,725,466 +12.23(+8.33%)
Oct 29, 2018 154.15 154.94 145.33 146.80 1,848,621 -3.16(-2.11%)
Oct 26, 2018 151.60 153.14 144.23 149.95 2,783,746 -5.04(-3.25%)
Oct 25, 2018 157.99 159.59 154.13 155.00 1,923,108 -1.79(-1.14%)
Oct 24, 2018 156.75 160.81 156.10 156.79 2,278,946 -0.04(-0.02%)
Oct 23, 2018 151.28 157.44 149.39 156.82 1,878,461 +3.29(+2.14%)
Oct 22, 2018 155.03 155.95 152.78 153.53 833,024 -1.15(-0.74%)
Oct 19, 2018 156.12 157.15 153.72 154.68 998,256 -1.03(-0.66%)
Oct 18, 2018 157.49 158.39 154.77 155.71 1,434,303 -3.22(-2.02%)
Oct 17, 2018 158.24 159.37 155.00 158.93 1,252,371 -5.37(-3.27%)
Oct 16, 2018 161.81 164.49 160.39 164.30 730,051 +2.99(+1.86%)
Oct 15, 2018 161.76 163.49 160.42 161.30 720,899 -0.95(-0.58%)
Oct 12, 2018 163.12 164.19 160.73 162.25 935,858 +0.69(+0.43%)
Oct 11, 2018 167.21 169.08 160.42 161.56 1,417,352 -6.83(-4.06%)
Oct 10, 2018 172.20 172.30 167.19 168.39 1,446,498 -4.68(-2.70%)
Oct 09, 2018 174.68 175.16 172.91 173.07 508,177 -1.85(-1.06%)
Oct 08, 2018 173.91 175.40 173.37 174.92 689,579 +0.20(+0.12%)
Oct 05, 2018 177.69 177.69 172.76 174.72 623,975 -3.24(-1.82%)
Oct 04, 2018 176.38 180.55 175.74 177.96 1,045,350 +0.62(+0.35%)
Oct 03, 2018 177.59 178.64 176.10 177.34 641,153 +0.38(+0.22%)
Oct 02, 2018 176.00 178.34 174.92 176.95 855,218 +0.56(+0.32%)
Oct 01, 2018 174.67 178.84 174.67 176.39 747,476 +2.31(+1.32%)
Sep 28, 2018 177.84 178.56 172.74 174.08 1,213,146 -4.94(-2.76%)
Sep 27, 2018 179.67 181.40 177.71 179.02 915,376 +0.21(+0.12%)
Sep 26, 2018 180.86 181.89 178.39 178.81 724,527 -2.35(-1.30%)
Sep 25, 2018 182.65 183.03 179.99 181.16 796,709 -1.43(-0.78%)
Sep 24, 2018 183.12 183.49 182.01 182.59 501,484 -1.28(-0.70%)
Sep 21, 2018 187.56 187.56 183.06 183.87 1,093,891 -3.17(-1.69%)
Sep 20, 2018 188.22 191.11 186.57 187.04 617,762 -0.58(-0.31%)
Sep 19, 2018 186.42 189.87 186.42 187.62 441,262 +0.74(+0.39%)
Sep 18, 2018 185.07 187.56 185.07 186.89 450,831 +2.14(+1.16%)
Sep 17, 2018 185.61 186.80 184.17 184.74 554,699 -0.87(-0.47%)
Sep 14, 2018 185.12 186.47 184.17 185.61 350,868 +0.83(+0.45%)
Sep 13, 2018 185.06 187.49 183.33 184.78 569,290 +1.07(+0.58%)
Sep 12, 2018 184.29 184.60 181.79 183.71 519,098 -0.47(-0.25%)
Sep 11, 2018 181.01 185.00 180.37 184.18 1,013,992 +1.88(+1.03%)
Sep 10, 2018 187.39 187.68 180.20 182.30 1,204,541 -5.47(-2.91%)
Sep 07, 2018 189.03 190.54 187.40 187.78 494,790 -1.95(-1.03%)
Sep 06, 2018 191.57 192.74 188.20 189.73 416,083 -1.24(-0.65%)
Sep 05, 2018 190.13 191.92 189.20 190.97 538,382 +0.85(+0.45%)
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.