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

Martin Marietta Materials (NY: MLM )

550.87 -0.41 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2022 342.75 345.06 337.62 343.85 719,259 +3.16(+0.93%)
Aug 30, 2022 352.13 352.21 337.42 340.68 432,244 -8.92(-2.55%)
Aug 29, 2022 343.93 352.97 343.75 349.61 467,258 +2.44(+0.70%)
Aug 26, 2022 359.40 359.40 345.03 347.17 241,494 -10.39(-2.91%)
Aug 25, 2022 353.78 358.02 352.17 357.56 192,577 +7.10(+2.02%)
Aug 24, 2022 352.16 354.30 348.27 350.46 231,295 -0.64(-0.18%)
Aug 23, 2022 351.03 355.69 349.80 351.11 188,738 -0.56(-0.16%)
Aug 22, 2022 354.57 358.51 351.38 351.67 467,761 -8.74(-2.42%)
Aug 19, 2022 363.37 363.37 357.18 360.40 518,919 -2.37(-0.65%)
Aug 18, 2022 363.94 365.19 361.08 362.77 315,743 -1.35(-0.37%)
Aug 17, 2022 362.30 364.48 360.37 364.12 288,183 -2.62(-0.71%)
Aug 16, 2022 361.80 369.30 361.80 366.74 238,625 +2.78(+0.76%)
Aug 15, 2022 363.16 367.46 362.17 363.96 405,322 -1.33(-0.36%)
Aug 12, 2022 363.63 366.61 359.88 365.29 280,763 +5.15(+1.43%)
Aug 11, 2022 363.84 366.88 359.49 360.14 336,781 -0.45(-0.13%)
Aug 10, 2022 358.30 360.97 356.74 360.59 332,105 +11.38(+3.26%)
Aug 09, 2022 347.43 349.44 343.65 349.21 289,993 +0.58(+0.17%)
Aug 08, 2022 354.42 357.52 346.83 348.63 674,227 -2.67(-0.76%)
Aug 05, 2022 351.01 354.68 347.74 351.30 594,628 -4.00(-1.12%)
Aug 04, 2022 350.38 361.25 349.62 355.30 504,577 +4.53(+1.29%)
Aug 03, 2022 350.40 352.37 348.15 350.77 403,144 +2.91(+0.84%)
Aug 02, 2022 347.08 352.05 343.99 347.86 477,104 -1.71(-0.49%)
Aug 01, 2022 346.39 350.67 343.97 349.57 361,497 +2.06(+0.59%)
Jul 29, 2022 340.19 349.80 339.96 347.50 552,030 +8.52(+2.51%)
Jul 28, 2022 329.42 339.88 329.17 338.99 670,951 +7.32(+2.21%)
Jul 27, 2022 325.38 332.77 323.37 331.66 398,635 +7.39(+2.28%)
Jul 26, 2022 323.48 324.88 320.14 324.27 426,985 -1.77(-0.54%)
Jul 25, 2022 323.07 326.46 318.67 326.04 315,290 +4.07(+1.26%)
Jul 22, 2022 326.81 328.67 318.94 321.97 273,240 -3.44(-1.06%)
Jul 21, 2022 319.68 325.61 317.98 325.42 320,993 +4.28(+1.33%)
Jul 20, 2022 316.51 323.20 315.73 321.13 293,945 +2.21(+0.69%)
Jul 19, 2022 314.58 319.11 313.13 318.92 414,723 +8.61(+2.77%)
Jul 18, 2022 312.86 314.32 309.00 310.31 385,523 -0.55(-0.18%)
Jul 15, 2022 313.10 313.10 307.30 310.87 310,503 +2.70(+0.88%)
Jul 14, 2022 302.94 308.75 299.16 308.16 258,965 +2.50(+0.82%)
Jul 13, 2022 304.88 309.03 300.04 305.67 416,588 -3.84(-1.24%)
Jul 12, 2022 308.64 314.69 308.42 309.50 445,668 +0.00(+0.00%)
Jul 11, 2022 299.18 309.72 299.18 309.50 486,350 +6.06(+2.00%)
Jul 08, 2022 307.41 307.41 302.64 303.44 388,988 -2.72(-0.89%)
Jul 07, 2022 306.04 309.29 304.52 306.17 547,082 +2.25(+0.74%)
Jul 06, 2022 297.96 305.13 296.05 303.92 706,394 +7.19(+2.42%)
Jul 05, 2022 286.00 296.93 281.29 296.73 457,059 +4.53(+1.55%)
Jul 01, 2022 292.66 298.22 289.20 292.20 570,070 -3.15(-1.07%)
Jun 30, 2022 292.56 298.17 287.78 295.35 387,486 -1.03(-0.35%)
Jun 29, 2022 299.54 299.54 290.23 296.38 409,762 -2.50(-0.84%)
Jun 28, 2022 305.97 308.37 298.48 298.87 313,414 -5.87(-1.93%)
Jun 27, 2022 305.97 305.97 300.47 304.75 315,128 -0.91(-0.30%)
Jun 24, 2022 295.90 305.95 295.56 305.65 534,937 +12.22(+4.16%)
Jun 23, 2022 296.50 299.00 291.72 293.44 443,918 -4.94(-1.66%)
Jun 22, 2022 295.00 300.69 293.13 298.38 543,365 -0.24(-0.08%)
Jun 21, 2022 303.29 304.09 295.98 298.62 660,222 -1.00(-0.33%)
Jun 17, 2022 297.99 305.62 296.19 299.62 701,189 +0.48(+0.16%)
Jun 16, 2022 306.90 308.84 297.58 299.13 690,846 -15.18(-4.83%)
Jun 15, 2022 314.85 318.51 308.68 314.31 526,765 +1.95(+0.63%)
Jun 14, 2022 312.87 314.93 309.54 312.36 575,093 -0.13(-0.04%)
Jun 13, 2022 309.80 316.84 308.02 312.49 732,426 -5.08(-1.60%)
Jun 10, 2022 319.76 322.10 317.25 317.57 504,911 -10.98(-3.34%)
Jun 09, 2022 330.16 335.64 328.34 328.54 306,533 -3.88(-1.17%)
Jun 08, 2022 341.51 343.90 330.86 332.42 509,747 -14.46(-4.17%)
Jun 07, 2022 340.33 347.80 338.98 346.88 315,571 +3.63(+1.06%)
Jun 06, 2022 343.53 345.85 340.48 343.25 305,626 +2.10(+0.62%)
Jun 03, 2022 343.69 344.89 338.36 341.15 274,099 -1.67(-0.49%)
Jun 02, 2022 335.56 343.04 332.03 342.82 250,031 +10.13(+3.04%)
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.