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 (%)
Jun 30, 2022 292.56 298.18 287.78 295.35 387,483 -1.03(-0.35%)
Jun 29, 2022 299.54 299.54 290.23 296.38 409,759 -2.50(-0.84%)
Jun 28, 2022 305.97 308.38 298.48 298.88 313,412 -5.87(-1.93%)
Jun 27, 2022 305.97 305.97 300.48 304.75 315,126 -0.91(-0.30%)
Jun 24, 2022 295.91 305.95 295.56 305.66 534,933 +12.22(+4.16%)
Jun 23, 2022 296.50 299.00 291.72 293.44 443,915 -4.94(-1.66%)
Jun 22, 2022 295.00 300.69 293.14 298.38 543,361 -0.24(-0.08%)
Jun 21, 2022 303.29 304.09 295.99 298.62 660,217 -1.00(-0.33%)
Jun 17, 2022 297.99 305.63 296.19 299.62 701,184 +0.48(+0.16%)
Jun 16, 2022 306.90 308.84 297.58 299.13 690,840 -15.18(-4.83%)
Jun 15, 2022 314.86 318.51 308.68 314.31 526,761 +1.95(+0.63%)
Jun 14, 2022 312.87 314.94 309.54 312.36 575,089 -0.13(-0.04%)
Jun 13, 2022 309.80 316.84 308.03 312.49 732,421 -5.08(-1.60%)
Jun 10, 2022 319.76 322.10 317.25 317.57 504,907 -10.97(-3.34%)
Jun 09, 2022 330.17 335.64 328.34 328.55 306,530 -3.88(-1.17%)
Jun 08, 2022 341.51 343.90 330.87 332.43 509,743 -14.46(-4.17%)
Jun 07, 2022 340.33 347.80 338.98 346.88 315,569 +3.63(+1.06%)
Jun 06, 2022 343.53 345.85 340.48 343.25 305,624 +2.10(+0.62%)
Jun 03, 2022 343.70 344.89 338.37 341.15 274,097 -1.67(-0.49%)
Jun 02, 2022 335.56 343.05 332.03 342.82 250,029 +10.13(+3.04%)
Jun 01, 2022 335.13 336.03 326.32 332.69 320,320 -2.28(-0.68%)
May 31, 2022 338.91 338.91 329.74 334.97 993,900 -9.34(-2.71%)
May 27, 2022 332.56 344.57 332.56 344.31 577,014 +15.17(+4.61%)
May 26, 2022 325.99 332.13 324.18 329.13 291,832 +7.69(+2.39%)
May 25, 2022 318.46 322.63 315.69 321.45 597,360 +0.89(+0.28%)
May 24, 2022 327.17 328.10 315.86 320.56 513,998 -7.94(-2.42%)
May 23, 2022 327.31 332.06 323.02 328.50 541,365 +5.57(+1.72%)
May 20, 2022 325.00 325.63 315.19 322.94 668,166 +3.06(+0.96%)
May 19, 2022 316.50 325.11 316.39 319.87 459,422 +0.67(+0.21%)
May 18, 2022 325.93 328.50 317.76 319.20 336,529 -10.72(-3.25%)
May 17, 2022 326.62 331.93 319.30 329.92 787,541 +11.27(+3.54%)
May 16, 2022 325.31 325.59 316.76 318.65 520,817 -9.29(-2.83%)
May 13, 2022 326.18 335.88 325.14 327.94 381,609 +5.19(+1.61%)
May 12, 2022 314.45 326.22 312.06 322.75 489,138 +5.92(+1.87%)
May 11, 2022 325.17 330.22 315.70 316.83 568,917 -6.48(-2.01%)
May 10, 2022 335.64 335.64 314.43 323.31 614,872 -4.58(-1.40%)
May 09, 2022 337.51 338.97 325.19 327.89 651,488 -13.01(-3.82%)
May 06, 2022 351.45 351.45 334.59 340.91 596,052 -9.99(-2.85%)
May 05, 2022 367.76 369.09 346.10 350.90 456,997 -21.12(-5.68%)
May 04, 2022 366.90 373.57 357.89 372.01 725,381 +10.93(+3.03%)
May 03, 2022 345.55 367.26 343.58 361.09 834,395 +10.96(+3.13%)
May 02, 2022 349.67 354.34 341.19 350.13 498,019 +1.12(+0.32%)
Apr 29, 2022 357.83 360.61 347.97 349.01 483,518 -11.47(-3.18%)
Apr 28, 2022 350.17 361.83 346.42 360.48 392,952 +13.53(+3.90%)
Apr 27, 2022 346.17 350.71 342.45 346.95 313,490 +1.86(+0.54%)
Apr 26, 2022 353.26 354.43 343.92 345.09 400,831 -10.41(-2.93%)
Apr 25, 2022 350.75 356.02 343.37 355.49 665,518 +5.88(+1.68%)
Apr 22, 2022 367.42 367.42 348.71 349.61 504,637 -19.68(-5.33%)
Apr 21, 2022 378.27 378.87 364.84 369.29 260,049 -4.14(-1.11%)
Apr 20, 2022 369.63 375.64 368.61 373.42 308,491 +9.16(+2.52%)
Apr 19, 2022 358.32 365.32 358.22 364.26 300,680 +7.12(+1.99%)
Apr 18, 2022 359.11 361.67 355.45 357.14 273,982 -2.32(-0.64%)
Apr 14, 2022 361.61 365.32 358.47 359.45 267,276 -2.12(-0.59%)
Apr 13, 2022 360.85 365.01 359.83 361.57 488,731 +0.32(+0.09%)
Apr 12, 2022 365.79 371.47 359.22 361.26 289,341 -3.19(-0.88%)
Apr 11, 2022 364.09 370.40 363.60 364.45 272,844 -2.05(-0.56%)
Apr 08, 2022 366.22 371.80 359.63 366.50 342,102 +2.35(+0.64%)
Apr 07, 2022 368.34 368.57 360.62 364.15 425,474 -3.88(-1.05%)
Apr 06, 2022 372.00 373.52 365.02 368.03 461,075 -7.57(-2.01%)
Apr 05, 2022 378.37 381.80 374.20 375.60 289,599 -3.70(-0.98%)
Apr 04, 2022 378.89 380.64 375.33 379.31 337,505 -0.09(-0.02%)
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.