Indicators

Martin Marietta Materials (NY: MLM )

566.85 -0.95 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	79.29	81.07	79.10	79.29	1,060,336	-1.73(-2.14%)
May 27, 2010	81.76	81.87	80.14	81.03	955,793	+1.10(+1.37%)
May 26, 2010	78.83	81.18	78.83	79.93	1,500,343	+1.62(+2.06%)
May 25, 2010	74.88	78.47	74.49	78.31	1,040,268	+1.11(+1.44%)
May 24, 2010	76.87	77.83	76.12	77.20	1,010,853	+0.63(+0.82%)
May 21, 2010	74.33	76.89	74.20	76.57	1,181,757	+0.88(+1.16%)
May 20, 2010	75.52	77.53	75.43	75.70	1,740,226	-3.29(-4.17%)
May 19, 2010	78.73	80.20	78.06	78.99	1,272,579	+0.03(+0.03%)
May 18, 2010	80.28	80.85	78.70	78.96	1,227,137	-0.60(-0.76%)
May 17, 2010	78.47	79.72	77.05	79.56	1,110,999	+1.29(+1.65%)
May 14, 2010	78.27	78.89	77.65	78.27	722,371	-1.02(-1.29%)
May 13, 2010	79.73	80.08	78.71	79.29	578,517	-0.51(-0.64%)
May 12, 2010	78.09	79.90	78.09	79.80	663,143	+2.21(+2.85%)
May 11, 2010	79.51	79.73	77.50	77.59	1,213,123	-2.07(-2.59%)
May 10, 2010	78.74	79.66	78.61	79.66	1,100,911	+4.69(+6.26%)
May 07, 2010	74.12	76.74	73.45	74.96	1,837,617	+0.24(+0.32%)
May 06, 2010	75.70	79.10	71.26	74.73	1,907,197	-1.60(-2.10%)
May 05, 2010	76.00	77.62	74.83	76.33	1,968,843	-2.27(-2.88%)
May 04, 2010	83.49	83.49	77.63	78.60	1,857,638	-6.29(-7.41%)

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.