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

Martin Marietta Materials (NY: MLM )

579.16 +5.70 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2023 448.94 450.55 442.34 444.44 460,203 -2.26(-0.51%)
Jul 28, 2023 449.60 453.55 441.76 446.70 688,951 +3.79(+0.86%)
Jul 27, 2023 457.90 461.31 438.13 442.90 709,951 -13.41(-2.94%)
Jul 26, 2023 455.83 458.50 454.44 456.31 528,077 +0.13(+0.03%)
Jul 25, 2023 455.64 458.86 454.16 456.18 368,578 -0.25(-0.05%)
Jul 24, 2023 455.02 458.28 453.52 456.43 269,623 +0.62(+0.14%)
Jul 21, 2023 454.58 458.09 452.97 455.81 223,362 -0.18(-0.04%)
Jul 20, 2023 454.38 456.32 449.51 455.99 338,548 +3.79(+0.84%)
Jul 19, 2023 458.93 459.94 451.17 452.20 343,755 -7.69(-1.67%)
Jul 18, 2023 454.48 460.52 454.48 459.90 284,675 +3.85(+0.84%)
Jul 17, 2023 456.26 457.95 453.76 456.04 245,375 +0.56(+0.12%)
Jul 14, 2023 453.89 455.87 449.66 455.49 400,523 +3.41(+0.76%)
Jul 13, 2023 446.20 452.29 442.67 452.07 389,560 +8.86(+2.00%)
Jul 12, 2023 446.76 448.78 442.80 443.21 402,118 -4.17(-0.93%)
Jul 11, 2023 444.56 449.56 442.50 447.38 323,681 +5.45(+1.23%)
Jul 10, 2023 437.56 443.26 436.02 441.93 370,390 +3.75(+0.86%)
Jul 07, 2023 435.79 441.39 435.79 438.18 613,386 -0.60(-0.14%)
Jul 06, 2023 439.52 442.73 436.56 438.77 563,022 -8.59(-1.92%)
Jul 05, 2023 449.24 449.25 441.56 447.36 636,731 -6.79(-1.49%)
Jul 03, 2023 455.95 457.37 451.26 454.15 207,222 -5.44(-1.18%)
Jun 30, 2023 457.73 460.60 455.20 459.60 383,930 +3.84(+0.84%)
Jun 29, 2023 451.04 456.94 449.05 455.75 276,898 +4.03(+0.89%)
Jun 28, 2023 450.39 453.62 448.88 451.72 274,375 +1.68(+0.37%)
Jun 27, 2023 441.99 451.39 440.83 450.04 420,678 +9.27(+2.10%)
Jun 26, 2023 439.94 443.67 439.94 440.77 288,757 +0.40(+0.09%)
Jun 23, 2023 434.49 441.25 433.60 440.38 544,038 +3.15(+0.72%)
Jun 22, 2023 431.82 438.51 427.42 437.23 505,606 +7.28(+1.69%)
Jun 21, 2023 428.35 436.06 427.60 429.95 348,285 +1.73(+0.40%)
Jun 20, 2023 421.61 428.76 421.33 428.22 428,749 +3.61(+0.85%)
Jun 16, 2023 427.89 429.40 422.76 424.61 617,671 -2.90(-0.68%)
Jun 15, 2023 423.21 428.32 423.21 427.50 264,576 +3.62(+0.85%)
Jun 14, 2023 426.66 426.66 419.57 423.88 303,509 -1.49(-0.35%)
Jun 13, 2023 421.75 426.89 420.68 425.37 319,654 +4.13(+0.98%)
Jun 12, 2023 424.70 424.72 420.40 421.24 380,477 -4.08(-0.96%)
Jun 09, 2023 424.31 426.11 420.56 425.32 367,443 +1.85(+0.44%)
Jun 08, 2023 420.16 424.25 418.21 423.47 317,862 +2.05(+0.49%)
Jun 07, 2023 414.15 422.61 412.98 421.42 433,412 +5.22(+1.25%)
Jun 06, 2023 416.36 426.66 413.94 416.20 580,851 +1.02(+0.25%)
Jun 05, 2023 411.89 418.47 411.15 415.18 454,902 +1.98(+0.48%)
Jun 02, 2023 406.77 414.67 404.28 413.20 443,303 +10.63(+2.64%)
Jun 01, 2023 395.63 403.19 394.90 402.57 328,801 +6.33(+1.60%)
May 31, 2023 393.75 397.40 390.51 396.24 500,230 +0.47(+0.12%)
May 30, 2023 397.12 400.00 392.19 395.77 294,559 -0.92(-0.23%)
May 26, 2023 397.09 398.10 390.18 396.69 342,457 +0.00(+0.00%)
May 25, 2023 393.80 397.05 391.05 396.69 296,545 +3.91(+0.99%)
May 24, 2023 392.82 392.99 388.50 392.79 294,501 -2.02(-0.51%)
May 23, 2023 399.23 400.80 392.72 394.80 390,445 -8.68(-2.15%)
May 22, 2023 406.55 406.55 400.89 403.48 230,016 -2.39(-0.59%)
May 19, 2023 407.60 407.94 400.01 405.88 248,373 +0.58(+0.14%)
May 18, 2023 404.73 406.23 399.56 405.30 266,687 +0.45(+0.11%)
May 17, 2023 402.50 405.26 399.46 404.85 305,282 +4.87(+1.22%)
May 16, 2023 402.00 403.46 395.65 399.98 370,152 -2.08(-0.52%)
May 15, 2023 399.17 402.52 397.19 402.06 476,639 +1.98(+0.49%)
May 12, 2023 399.27 401.64 395.23 400.08 311,142 +1.99(+0.50%)
May 11, 2023 395.89 399.97 393.21 398.09 266,309 -0.36(-0.09%)
May 10, 2023 400.70 402.37 393.07 398.45 295,558 +2.23(+0.56%)
May 09, 2023 393.12 396.81 392.26 396.23 284,842 +2.31(+0.59%)
May 08, 2023 394.34 399.76 393.55 393.91 466,497 -1.29(-0.33%)
May 05, 2023 392.80 397.85 388.82 395.20 514,189 +8.33(+2.15%)
May 04, 2023 397.48 399.42 382.24 386.87 776,182 +20.60(+5.62%)
May 03, 2023 372.27 375.28 364.37 366.27 549,395 -3.28(-0.89%)
May 02, 2023 364.60 370.46 359.10 369.55 464,117 +4.45(+1.22%)
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.