Skip to main content

Martin Marietta Materials (NY: MLM )

552.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 101.00 101.69 98.72 99.65 673,423 -2.11(-2.07%)
Jan 29, 2015 99.28 102.48 97.42 101.76 1,004,331 +2.28(+2.30%)
Jan 28, 2015 103.40 103.79 99.34 99.48 649,474 -3.72(-3.60%)
Jan 27, 2015 102.62 103.80 100.97 103.20 546,541 -0.80(-0.76%)
Jan 26, 2015 101.87 104.15 100.12 103.99 632,076 +2.41(+2.37%)
Jan 23, 2015 102.34 102.90 100.71 101.59 405,435 -1.05(-1.02%)
Jan 22, 2015 102.30 103.00 100.70 102.63 976,322 +0.56(+0.55%)
Jan 21, 2015 99.93 102.59 99.93 102.07 696,438 +1.68(+1.68%)
Jan 20, 2015 100.57 100.84 99.14 100.39 562,493 +0.55(+0.55%)
Jan 16, 2015 96.77 99.95 96.77 99.84 730,348 +3.11(+3.21%)
Jan 15, 2015 98.66 99.69 96.69 96.73 624,766 -1.92(-1.95%)
Jan 14, 2015 98.97 99.43 97.45 98.66 853,271 -1.93(-1.92%)
Jan 13, 2015 102.89 103.83 99.08 100.59 708,543 -1.24(-1.22%)
Jan 12, 2015 101.98 102.11 99.34 101.83 577,040 +0.29(+0.28%)
Jan 09, 2015 103.66 104.09 101.04 101.54 767,212 -1.97(-1.90%)
Jan 08, 2015 100.70 103.92 100.53 103.51 816,497 +3.83(+3.84%)
Jan 07, 2015 98.04 100.62 97.40 99.68 803,741 +2.28(+2.34%)
Jan 06, 2015 98.36 99.84 96.33 97.41 864,831 -0.94(-0.96%)
Jan 05, 2015 101.66 102.00 97.83 98.35 726,123 -4.18(-4.08%)
Jan 02, 2015 103.25 104.21 101.40 102.53 517,384 +0.49(+0.48%)
Dec 31, 2014 103.18 102.04 102.04 102.04 420,994 -0.54(-0.52%)
Dec 30, 2014 103.30 103.55 101.75 102.58 564,709 -0.97(-0.94%)
Dec 29, 2014 103.07 103.95 102.55 103.55 489,490 +0.42(+0.41%)
Dec 26, 2014 103.57 104.69 103.07 103.12 369,380 -0.19(-0.18%)
Dec 24, 2014 103.83 103.31 103.31 103.31 483,160 -0.09(-0.09%)
Dec 23, 2014 105.86 105.87 103.10 103.40 843,368 -2.05(-1.95%)
Dec 22, 2014 110.75 110.75 105.07 105.45 1,383,277 -4.86(-4.40%)
Dec 19, 2014 107.50 110.55 106.54 110.31 1,731,547 +3.57(+3.35%)
Dec 18, 2014 103.34 106.78 103.34 106.74 1,014,128 +3.83(+3.72%)
Dec 17, 2014 99.09 102.99 98.44 102.91 1,012,068 +4.31(+4.37%)
Dec 16, 2014 95.89 100.08 95.35 98.60 1,408,251 +1.66(+1.71%)
Dec 15, 2014 99.83 100.93 96.89 96.94 861,797 -2.40(-2.42%)
Dec 12, 2014 102.42 103.26 99.35 99.35 917,575 -3.74(-3.63%)
Dec 11, 2014 103.67 105.20 102.67 103.09 1,240,508 -0.07(-0.07%)
Dec 10, 2014 105.79 105.94 101.98 103.16 1,127,072 -2.99(-2.81%)
Dec 09, 2014 104.90 106.17 104.08 106.15 758,175 +0.91(+0.86%)
Dec 08, 2014 108.57 108.93 104.58 105.24 1,063,525 -3.89(-3.56%)
Dec 05, 2014 110.30 111.08 108.75 109.13 544,553 -1.50(-1.35%)
Dec 04, 2014 110.84 111.92 110.26 110.62 469,643 -0.31(-0.28%)
Dec 03, 2014 109.34 112.80 109.34 110.94 989,822 +1.24(+1.13%)
Dec 02, 2014 106.15 109.75 105.95 109.70 1,114,890 +2.71(+2.53%)
Dec 01, 2014 110.58 110.73 106.70 106.99 1,259,161 -4.04(-3.64%)
Nov 28, 2014 115.84 115.84 110.95 111.03 663,152 -5.07(-4.37%)
Nov 26, 2014 117.81 116.10 116.10 116.10 908,263 -1.32(-1.13%)
Nov 25, 2014 120.38 121.44 117.27 117.42 994,054 -2.69(-2.24%)
Nov 24, 2014 120.65 120.65 119.78 120.11 510,495 +0.05(+0.04%)
Nov 21, 2014 120.26 121.15 119.63 120.07 804,593 +1.46(+1.23%)
Nov 20, 2014 117.52 119.48 116.97 118.61 496,193 +0.41(+0.35%)
Nov 19, 2014 117.86 118.47 116.47 118.20 605,674 +0.64(+0.54%)
Nov 18, 2014 116.18 117.63 115.97 117.56 658,030 +1.59(+1.37%)
Nov 17, 2014 116.34 116.81 115.24 115.97 507,877 -0.64(-0.55%)
Nov 14, 2014 114.56 116.76 114.56 116.61 421,737 +1.70(+1.48%)
Nov 13, 2014 116.39 117.09 114.39 114.92 601,346 -1.56(-1.34%)
Nov 12, 2014 115.50 117.20 115.06 116.47 627,514 +0.69(+0.60%)
Nov 11, 2014 114.93 116.49 114.89 115.78 626,264 +0.67(+0.58%)
Nov 10, 2014 113.83 115.24 113.83 115.11 572,196 +0.95(+0.83%)
Nov 07, 2014 113.39 114.64 113.17 114.16 688,308 +0.92(+0.81%)
Nov 06, 2014 111.48 113.28 111.23 113.24 930,166 +2.15(+1.93%)
Nov 05, 2014 109.05 111.20 107.87 111.09 1,296,112 +3.10(+2.87%)
Nov 04, 2014 108.12 108.34 106.37 107.99 1,272,822 -0.34(-0.31%)
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.