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

Martin Marietta Materials (NY: MLM )

405.70 -4.78 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 2, 2023 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 (%)
Oct 02, 2023 409.36 415.68 403.57 405.70 473,995 -4.78(-1.16%)
Sep 29, 2023 417.98 418.50 408.13 410.48 391,994 -4.04(-0.97%)
Sep 28, 2023 409.43 420.49 409.43 414.52 221,358 +4.57(+1.11%)
Sep 27, 2023 410.00 412.06 405.23 409.95 408,005 +2.69(+0.66%)
Sep 26, 2023 408.26 414.13 406.53 407.26 635,145 -2.90(-0.71%)
Sep 25, 2023 405.77 410.91 407.76 410.16 440,730 +3.78(+0.93%)
Sep 22, 2023 405.42 408.17 404.00 406.38 623,749 -0.18(-0.04%)
Sep 21, 2023 418.85 418.85 404.74 406.56 557,547 -14.35(-3.41%)
Sep 20, 2023 425.13 426.09 418.68 420.91 388,558 -1.82(-0.43%)
Sep 19, 2023 426.93 426.93 417.78 422.73 439,903 -5.31(-1.24%)
Sep 18, 2023 425.65 430.49 421.49 428.04 390,825 +2.91(+0.68%)
Sep 15, 2023 433.37 433.37 421.05 425.13 998,445 -10.67(-2.45%)
Sep 14, 2023 437.14 438.14 429.05 435.80 340,204 +1.76(+0.41%)
Sep 13, 2023 435.77 436.76 428.87 434.04 326,381 -3.32(-0.76%)
Sep 12, 2023 436.09 439.29 432.60 437.36 232,978 -1.71(-0.39%)
Sep 11, 2023 441.71 441.82 434.50 439.07 228,866 +0.98(+0.22%)
Sep 08, 2023 436.62 442.56 435.91 438.09 266,819 +0.38(+0.09%)
Sep 07, 2023 435.75 438.66 431.26 437.71 349,626 -0.95(-0.22%)
Sep 06, 2023 441.43 443.60 431.56 438.66 411,980 -3.02(-0.68%)
Sep 05, 2023 454.72 456.68 437.77 441.68 407,050 -15.71(-3.43%)
Sep 01, 2023 448.87 461.35 447.43 457.39 387,082 +10.98(+2.46%)
Aug 31, 2023 446.03 449.26 445.08 446.41 308,496 +1.12(+0.25%)
Aug 30, 2023 444.77 450.81 443.82 445.29 283,963 +0.24(+0.05%)
Aug 29, 2023 437.47 445.66 433.88 445.05 241,766 +6.69(+1.53%)
Aug 28, 2023 438.06 443.30 436.63 438.36 213,556 +1.85(+0.42%)
Aug 25, 2023 437.18 441.57 431.27 436.51 328,311 -0.22(-0.05%)
Aug 24, 2023 439.34 444.24 436.35 436.73 204,403 -4.78(-1.08%)
Aug 23, 2023 435.46 443.06 433.68 441.52 268,469 +5.92(+1.36%)
Aug 22, 2023 432.28 438.38 432.28 435.60 316,980 +3.76(+0.87%)
Aug 21, 2023 431.42 433.03 423.56 431.83 295,348 +1.38(+0.32%)
Aug 18, 2023 427.76 434.35 425.60 430.45 589,404 -0.91(-0.21%)
Aug 17, 2023 453.00 455.51 431.27 431.36 466,024 -19.91(-4.41%)
Aug 16, 2023 456.39 458.24 450.62 451.27 372,847 -4.29(-0.94%)
Aug 15, 2023 457.36 459.04 452.52 455.56 195,511 -2.93(-0.64%)
Aug 14, 2023 453.49 458.87 451.32 458.49 281,087 +3.80(+0.84%)
Aug 11, 2023 457.45 461.55 453.63 454.68 296,271 -3.32(-0.73%)
Aug 10, 2023 450.00 458.28 448.45 458.01 477,777 +7.22(+1.60%)
Aug 09, 2023 456.43 458.88 450.17 450.79 370,409 -5.74(-1.26%)
Aug 08, 2023 457.48 459.19 453.55 456.53 352,157 -4.94(-1.07%)
Aug 07, 2023 458.72 462.26 453.34 461.47 513,637 +6.38(+1.40%)
Aug 04, 2023 452.75 462.11 452.17 455.09 615,517 +2.37(+0.52%)
Aug 03, 2023 445.16 453.95 430.50 452.73 655,543 +2.94(+0.65%)
Aug 02, 2023 451.19 457.57 448.45 449.79 490,702 -2.74(-0.60%)
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.