Martin Marietta Materials (NY: MLM )

584.32 +8.43 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 577.77 588.93 574.89 584.32 336,801 +8.43(+1.46%)
Apr 19, 2024 589.80 594.40 572.57 575.89 1,076,997 -11.24(-1.91%)
Apr 18, 2024 596.95 596.95 581.84 587.13 541,569 -5.79(-0.98%)
Apr 17, 2024 596.66 600.05 590.44 592.92 494,656 -2.32(-0.39%)
Apr 16, 2024 601.68 601.90 591.97 595.24 344,147 -4.00(-0.67%)
Apr 15, 2024 614.18 619.49 597.84 599.24 442,761 -2.87(-0.48%)
Apr 12, 2024 601.81 606.78 600.16 602.11 239,075 -4.97(-0.82%)
Apr 11, 2024 605.26 611.24 603.91 607.08 283,595 +0.53(+0.09%)
Apr 10, 2024 594.89 611.02 587.67 606.55 386,031 -4.08(-0.67%)
Apr 09, 2024 621.87 621.87 603.36 610.63 457,588 -10.90(-1.75%)
Apr 08, 2024 620.75 626.67 618.26 621.53 438,508 +2.12(+0.34%)
Apr 05, 2024 607.82 622.27 604.52 619.41 397,298 +15.32(+2.54%)
Apr 04, 2024 615.90 620.78 603.97 604.09 430,731 -6.29(-1.03%)
Apr 03, 2024 602.47 612.84 602.47 610.38 347,858 +8.30(+1.38%)
Apr 02, 2024 602.91 603.18 593.42 602.08 396,558 -2.34(-0.39%)
Apr 01, 2024 614.00 616.50 604.37 604.42 302,541 -9.52(-1.55%)
Mar 28, 2024 611.82 615.11 609.36 613.94 309,882 +2.08(+0.34%)
Mar 27, 2024 614.23 615.00 602.35 611.86 524,998 +1.76(+0.29%)
Mar 26, 2024 605.45 610.56 604.00 610.10 327,564 +5.29(+0.87%)
Mar 25, 2024 607.69 608.12 602.09 604.81 325,509 -2.31(-0.38%)
Mar 22, 2024 608.02 608.16 603.10 607.12 362,438 -5.83(-0.95%)
Mar 21, 2024 606.31 613.56 604.46 612.95 347,849 +9.31(+1.54%)
Mar 20, 2024 601.74 606.42 598.42 603.64 388,000 +1.37(+0.23%)
Mar 19, 2024 594.39 604.25 593.71 602.27 351,969 +5.51(+0.92%)
Mar 18, 2024 597.32 602.59 596.44 596.76 437,128 +0.49(+0.08%)
Mar 15, 2024 599.41 608.53 596.11 596.27 620,178 -10.27(-1.69%)
Mar 14, 2024 602.76 608.19 600.01 606.54 415,638 +1.62(+0.27%)
Mar 13, 2024 602.98 608.95 600.86 604.92 295,060 +1.76(+0.29%)
Mar 12, 2024 597.03 603.53 595.75 603.16 312,561 +7.45(+1.25%)
Mar 11, 2024 596.40 597.79 590.39 595.71 452,082 -1.14(-0.19%)
Mar 08, 2024 609.89 612.00 594.40 596.85 797,935 -15.06(-2.46%)
Mar 07, 2024 611.52 617.08 609.55 611.91 554,750 +4.56(+0.75%)
Mar 06, 2024 605.28 612.11 604.69 607.35 722,651 +4.45(+0.74%)
Mar 05, 2024 598.30 610.73 597.25 602.90 1,040,788 +1.00(+0.17%)
Mar 04, 2024 603.12 605.00 594.16 601.90 1,051,188 +11.95(+2.03%)
Mar 01, 2024 577.54 590.02 577.17 589.95 654,318 +12.98(+2.25%)
Feb 29, 2024 569.27 580.04 566.31 576.97 855,198 +11.60(+2.05%)
Feb 28, 2024 558.11 567.04 558.11 565.38 494,590 +7.01(+1.26%)
Feb 27, 2024 553.15 558.48 551.05 558.36 359,079 +5.76(+1.04%)
Feb 26, 2024 548.34 556.49 548.34 552.60 258,896 +4.62(+0.84%)
Feb 23, 2024 549.29 550.13 544.34 547.98 345,073 +0.52(+0.09%)
Feb 22, 2024 541.99 548.98 539.87 547.46 286,341 +11.84(+2.21%)
Feb 21, 2024 532.54 536.50 530.14 535.61 334,772 +3.16(+0.59%)
Feb 20, 2024 534.46 538.23 527.50 532.46 340,156 -6.72(-1.25%)
Feb 16, 2024 534.32 550.08 534.32 539.18 649,426 +4.22(+0.79%)
Feb 15, 2024 539.31 542.33 529.78 534.95 431,091 -3.82(-0.71%)
Feb 14, 2024 535.01 544.35 530.82 538.77 484,394 +12.19(+2.32%)
Feb 13, 2024 522.21 528.93 519.03 526.58 646,288 -5.04(-0.95%)
Feb 12, 2024 533.31 541.12 527.32 531.62 596,020 +5.15(+0.98%)
Feb 09, 2024 522.97 526.48 521.43 526.47 320,506 +1.73(+0.33%)
Feb 08, 2024 524.05 525.77 518.00 524.74 374,482 +0.93(+0.18%)
Feb 07, 2024 519.13 526.98 517.80 523.81 399,844 +9.96(+1.94%)
Feb 06, 2024 507.34 514.88 503.84 513.85 411,484 +5.97(+1.18%)
Feb 05, 2024 514.06 514.06 503.77 507.88 438,135 -11.37(-2.19%)
Feb 02, 2024 508.59 521.54 507.18 519.24 427,512 +4.39(+0.85%)
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.