Martin Marietta Materials (NY: MLM )

465.33 +4.85 (+1.05%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 461.51 465.77 458.58 465.33 221,961 +4.85(+1.05%)
Dec 06, 2023 462.91 467.60 459.41 460.48 238,072 +1.23(+0.27%)
Dec 05, 2023 460.98 463.42 456.83 459.25 334,439 -4.98(-1.07%)
Dec 04, 2023 465.35 468.71 461.76 464.23 451,676 -3.12(-0.67%)
Dec 01, 2023 465.53 470.54 464.89 467.35 413,686 +2.76(+0.59%)
Nov 30, 2023 461.95 465.38 457.00 464.59 455,411 +2.60(+0.56%)
Nov 29, 2023 462.79 466.25 461.69 461.99 254,732 +2.73(+0.59%)
Nov 28, 2023 465.08 466.14 457.71 459.26 270,650 -5.61(-1.21%)
Nov 27, 2023 459.26 466.35 457.49 464.88 337,248 +3.61(+0.78%)
Nov 24, 2023 461.09 462.88 460.45 461.26 107,466 -0.80(-0.17%)
Nov 22, 2023 460.26 465.04 459.90 462.06 390,503 +4.65(+1.02%)
Nov 21, 2023 467.88 471.33 457.41 457.41 494,103 +2.92(+0.64%)
Nov 20, 2023 459.00 459.00 450.65 454.48 353,751 -6.84(-1.48%)
Nov 17, 2023 461.19 464.95 457.21 461.32 283,224 +2.05(+0.45%)
Nov 16, 2023 455.17 459.67 454.17 459.27 305,975 +5.12(+1.13%)
Nov 15, 2023 464.26 466.24 452.23 454.15 433,880 -9.66(-2.08%)
Nov 14, 2023 455.88 467.75 455.88 463.82 331,483 +12.68(+2.81%)
Nov 13, 2023 450.95 454.01 450.73 451.14 178,258 -2.01(-0.44%)
Nov 10, 2023 453.80 453.80 448.01 453.14 350,655 +2.81(+0.63%)
Nov 09, 2023 453.78 456.67 449.93 450.33 393,503 -0.81(-0.18%)
Nov 08, 2023 446.89 452.23 443.43 451.14 476,194 +7.53(+1.70%)
Nov 07, 2023 442.32 445.01 438.66 443.61 242,068 +2.59(+0.59%)
Nov 06, 2023 443.25 443.25 438.19 441.01 249,260 -1.16(-0.26%)
Nov 03, 2023 448.27 448.87 440.39 442.17 282,666 +2.14(+0.49%)
Nov 02, 2023 440.45 448.56 437.83 440.04 526,451 +1.57(+0.36%)
Nov 01, 2023 416.33 439.84 414.47 438.47 824,101 +30.18(+7.39%)
Oct 31, 2023 404.28 412.09 404.28 408.29 388,419 +3.83(+0.95%)
Oct 30, 2023 399.19 406.62 397.95 404.45 370,165 +6.06(+1.52%)
Oct 27, 2023 397.98 400.34 389.28 398.39 411,065 +1.17(+0.29%)
Oct 26, 2023 409.25 409.25 391.16 397.22 681,556 -12.46(-3.04%)
Oct 25, 2023 412.80 416.98 409.19 409.68 307,329 -6.07(-1.46%)
Oct 24, 2023 420.08 420.46 413.00 415.75 276,911 +3.71(+0.90%)
Oct 23, 2023 406.96 416.96 405.45 412.04 400,966 +2.94(+0.72%)
Oct 20, 2023 408.92 411.36 404.66 409.10 344,104 -0.97(-0.24%)
Oct 19, 2023 415.06 420.58 409.19 410.06 318,281 -3.58(-0.87%)
Oct 18, 2023 431.69 431.69 413.28 413.65 314,132 -22.73(-5.21%)
Oct 17, 2023 429.49 437.51 428.81 436.38 260,448 +5.41(+1.26%)
Oct 16, 2023 430.61 434.01 428.13 430.97 257,123 +5.46(+1.28%)
Oct 13, 2023 432.09 435.03 423.60 425.51 237,219 -4.13(-0.96%)
Oct 12, 2023 436.15 437.20 423.91 429.64 322,689 -6.35(-1.46%)
Oct 11, 2023 427.13 436.76 427.06 435.99 259,039 +8.92(+2.09%)
Oct 10, 2023 426.77 432.60 424.60 427.08 334,856 +1.29(+0.30%)
Oct 09, 2023 427.82 429.27 423.82 425.79 358,701 -6.22(-1.44%)
Oct 06, 2023 418.75 435.95 417.26 432.01 628,370 +12.43(+2.96%)
Oct 05, 2023 416.81 423.75 416.81 419.58 439,150 +1.33(+0.32%)
Oct 04, 2023 408.63 421.02 404.68 418.25 608,862 +14.55(+3.60%)
Oct 03, 2023 401.78 409.45 401.35 403.70 438,325 -1.35(-0.33%)
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.