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

Martin Marietta Materials (NY: MLM )

572.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 29, 2016 159.09 159.49 156.86 158.60 869,106 -0.79(-0.49%)
Apr 28, 2016 160.73 162.30 159.04 159.39 406,748 -2.31(-1.43%)
Apr 27, 2016 160.04 162.58 158.84 161.70 756,147 +2.15(+1.35%)
Apr 26, 2016 159.59 160.72 158.43 159.56 552,400 +0.66(+0.42%)
Apr 25, 2016 160.05 160.27 158.03 158.89 328,424 -0.99(-0.62%)
Apr 22, 2016 158.84 160.94 157.81 159.88 396,949 +1.77(+1.12%)
Apr 21, 2016 159.27 160.50 157.94 158.11 345,802 -0.99(-0.62%)
Apr 20, 2016 157.28 160.40 156.38 159.11 606,143 +2.03(+1.29%)
Apr 19, 2016 157.72 158.67 155.81 157.07 540,395 -0.68(-0.43%)
Apr 18, 2016 154.99 158.17 154.36 157.76 606,423 +2.53(+1.63%)
Apr 15, 2016 154.64 155.36 153.48 155.23 492,156 +0.26(+0.17%)
Apr 14, 2016 154.64 155.34 153.11 154.97 360,856 +0.01(+0.01%)
Apr 13, 2016 154.64 154.96 151.79 154.96 716,529 +1.40(+0.91%)
Apr 12, 2016 153.90 154.67 152.69 153.56 595,603 -0.24(-0.15%)
Apr 11, 2016 157.06 157.66 153.68 153.79 477,596 -1.95(-1.25%)
Apr 08, 2016 153.15 157.59 152.94 155.74 773,405 +3.95(+2.61%)
Apr 07, 2016 152.20 152.84 150.51 151.79 765,223 -1.76(-1.15%)
Apr 06, 2016 149.22 154.69 148.95 153.55 981,799 +4.20(+2.81%)
Apr 05, 2016 148.85 151.04 147.92 149.35 697,431 -0.52(-0.34%)
Apr 04, 2016 151.36 151.36 148.56 149.87 620,161 -2.01(-1.32%)
Apr 01, 2016 148.17 153.15 146.53 151.87 1,160,664 +2.38(+1.59%)
Mar 31, 2016 144.97 150.12 144.74 149.49 1,120,829 +4.39(+3.02%)
Mar 30, 2016 145.74 145.84 142.55 145.11 626,984 +0.57(+0.40%)
Mar 29, 2016 143.60 145.28 142.68 144.53 550,800 +0.31(+0.21%)
Mar 28, 2016 144.02 144.74 142.49 144.22 494,622 +0.21(+0.14%)
Mar 24, 2016 143.42 144.02 144.02 144.02 676,914 -0.16(-0.11%)
Mar 23, 2016 144.86 146.46 143.20 144.18 523,187 -1.87(-1.28%)
Mar 22, 2016 145.68 147.61 145.68 146.05 429,646 -0.29(-0.20%)
Mar 21, 2016 146.69 147.39 144.88 146.34 423,674 -0.64(-0.43%)
Mar 18, 2016 146.59 147.66 144.97 146.98 969,670 +0.86(+0.59%)
Mar 17, 2016 144.23 147.11 143.17 146.12 755,413 +1.75(+1.21%)
Mar 16, 2016 142.72 145.40 141.83 144.37 527,456 +0.77(+0.53%)
Mar 15, 2016 142.86 144.61 141.78 143.60 533,567 -1.26(-0.87%)
Mar 14, 2016 145.98 146.25 142.98 144.86 697,851 -1.88(-1.28%)
Mar 11, 2016 145.87 147.51 144.89 146.75 618,259 +2.99(+2.08%)
Mar 10, 2016 143.82 144.82 141.40 143.76 647,670 +0.62(+0.43%)
Mar 09, 2016 143.20 143.88 141.64 143.14 695,281 +0.50(+0.35%)
Mar 08, 2016 143.60 144.91 141.55 142.64 949,636 -2.29(-1.58%)
Mar 07, 2016 139.64 145.70 138.94 144.93 1,467,100 +6.36(+4.59%)
Mar 04, 2016 138.64 140.29 136.87 138.56 1,019,202 -0.54(-0.39%)
Mar 03, 2016 139.19 140.13 136.81 139.11 936,720 +0.82(+0.59%)
Mar 02, 2016 136.62 138.62 134.99 138.29 790,401 +0.75(+0.54%)
Mar 01, 2016 135.41 139.64 133.36 137.54 951,485 +3.88(+2.90%)
Feb 29, 2016 133.76 135.58 133.15 133.66 690,795 +0.39(+0.30%)
Feb 26, 2016 135.12 135.71 131.96 133.27 628,203 -0.84(-0.63%)
Feb 25, 2016 133.37 135.86 131.25 134.11 787,145 +0.71(+0.53%)
Feb 24, 2016 127.67 133.84 127.04 133.40 816,702 +4.06(+3.14%)
Feb 23, 2016 129.67 131.89 128.43 129.34 728,505 -1.55(-1.18%)
Feb 22, 2016 128.34 131.56 128.34 130.89 759,830 +3.80(+2.99%)
Feb 19, 2016 126.70 129.83 124.98 127.08 731,764 -0.08(-0.06%)
Feb 18, 2016 129.83 132.62 126.09 127.16 688,602 -2.66(-2.05%)
Feb 17, 2016 127.46 133.25 125.61 129.82 1,060,344 +3.27(+2.58%)
Feb 16, 2016 125.52 127.47 122.66 126.55 1,008,163 +2.38(+1.92%)
Feb 12, 2016 123.21 124.17 124.17 124.17 1,220,652 +3.23(+2.67%)
Feb 11, 2016 119.80 124.74 118.45 120.94 1,699,967 -1.85(-1.51%)
Feb 10, 2016 122.21 128.97 120.40 122.78 2,043,971 +2.34(+1.94%)
Feb 09, 2016 105.68 124.84 101.22 120.45 3,452,869 +10.31(+9.36%)
Feb 08, 2016 113.78 114.20 108.26 110.14 1,227,089 -4.86(-4.23%)
Feb 05, 2016 116.11 117.02 113.37 115.00 1,013,620 -1.27(-1.09%)
Feb 04, 2016 114.06 118.28 114.06 116.27 1,528,589 +2.90(+2.56%)
Feb 03, 2016 114.85 115.37 110.28 113.37 1,033,568 +0.11(+0.10%)
Feb 02, 2016 113.97 114.73 109.89 113.26 1,204,165 -2.36(-2.04%)
Feb 01, 2016 116.25 117.80 115.36 115.63 936,405 -1.74(-1.48%)
Jan 29, 2016 111.37 118.31 110.08 117.36 1,335,642 +6.65(+6.01%)
Jan 28, 2016 113.47 114.60 110.00 110.71 538,484 -1.44(-1.28%)
Jan 27, 2016 111.92 114.30 110.41 112.15 705,947 +0.35(+0.31%)
Jan 26, 2016 110.78 111.96 108.75 111.80 1,018,721 +2.12(+1.93%)
Jan 25, 2016 114.75 115.31 109.03 109.68 938,567 -5.83(-5.05%)
Jan 22, 2016 112.69 117.91 112.69 115.51 1,101,815 +4.89(+4.42%)
Jan 21, 2016 109.76 111.53 108.05 110.63 1,689,705 +1.28(+1.17%)
Jan 20, 2016 109.78 110.53 106.07 109.35 1,711,755 -2.05(-1.84%)
Jan 19, 2016 117.73 118.21 110.23 111.39 1,476,296 -5.14(-4.41%)
Jan 15, 2016 112.97 116.53 116.53 116.53 933,786 +1.01(+0.87%)
Jan 14, 2016 115.22 117.01 113.62 115.52 967,009 +0.68(+0.59%)
Jan 13, 2016 119.78 120.49 113.99 114.84 1,335,003 -4.75(-3.97%)
Jan 12, 2016 117.71 121.06 116.83 119.59 1,050,156 +3.02(+2.59%)
Jan 11, 2016 118.46 119.22 115.84 116.57 1,281,117 -1.31(-1.11%)
Jan 08, 2016 121.50 121.86 117.40 117.88 953,422 -3.20(-2.65%)
Jan 07, 2016 119.14 124.99 118.10 121.08 1,451,135 -0.25(-0.21%)
Jan 06, 2016 122.04 124.10 120.80 121.34 880,605 -3.13(-2.52%)
Jan 05, 2016 127.28 127.69 124.22 124.47 1,011,878 -2.46(-1.94%)
Jan 04, 2016 125.78 127.11 123.69 126.93 1,284,895 -0.72(-0.56%)
Dec 31, 2015 127.95 127.64 127.64 127.64 645,208 -0.66(-0.52%)
Dec 30, 2015 131.42 131.84 128.12 128.31 545,011 -3.15(-2.40%)
Dec 29, 2015 131.78 132.85 129.91 131.46 555,200 +0.79(+0.61%)
Dec 28, 2015 132.58 133.19 129.31 130.66 482,766 -2.36(-1.77%)
Dec 24, 2015 133.61 133.02 133.02 133.02 113,098 -0.59(-0.44%)
Dec 23, 2015 132.14 134.50 130.51 133.61 996,546 +2.92(+2.23%)
Dec 22, 2015 132.17 132.85 129.97 130.69 830,973 -1.08(-0.82%)
Dec 21, 2015 131.18 132.11 130.19 131.78 584,243 +1.02(+0.78%)
Dec 18, 2015 132.94 133.09 130.43 130.76 1,153,855 -2.64(-1.98%)
Dec 17, 2015 138.37 138.37 133.31 133.40 637,836 -4.61(-3.34%)
Dec 16, 2015 136.62 138.63 134.39 138.01 631,810 +2.40(+1.77%)
Dec 15, 2015 133.73 137.25 133.73 135.61 499,107 +2.32(+1.74%)
Dec 14, 2015 133.15 134.07 130.89 133.29 687,526 +0.50(+0.37%)
Dec 11, 2015 132.26 134.93 132.16 132.79 713,113 -1.46(-1.09%)
Dec 10, 2015 134.46 136.82 132.01 134.25 1,159,347 -0.76(-0.56%)
Dec 09, 2015 138.70 139.98 133.68 135.01 781,810 -3.83(-2.76%)
Dec 08, 2015 136.04 140.81 135.29 138.84 779,426 +1.17(+0.85%)
Dec 07, 2015 144.04 144.61 137.09 137.67 1,223,431 -7.44(-5.13%)
Dec 04, 2015 144.60 145.80 142.16 145.11 542,691 +1.52(+1.06%)
Dec 03, 2015 147.72 149.42 142.34 143.59 828,569 -4.04(-2.74%)
Dec 02, 2015 149.51 150.22 147.02 147.63 871,331 -1.29(-0.87%)
Dec 01, 2015 147.89 149.70 146.59 148.92 773,157 +1.81(+1.23%)
Nov 30, 2015 150.71 151.89 145.93 147.10 949,875 -3.36(-2.24%)
Nov 27, 2015 149.49 151.30 148.77 150.47 283,063 +1.07(+0.72%)
Nov 25, 2015 150.19 149.39 149.39 149.39 451,703 -0.67(-0.45%)
Nov 24, 2015 148.09 151.07 147.51 150.06 701,087 +0.98(+0.66%)
Nov 23, 2015 150.12 151.97 148.46 149.09 619,049 -0.89(-0.59%)
Nov 20, 2015 150.22 151.81 149.25 149.97 730,917 +0.23(+0.16%)
Nov 19, 2015 148.80 151.71 147.41 149.74 613,488 +1.23(+0.83%)
Nov 18, 2015 146.36 149.11 146.36 148.51 672,883 +2.17(+1.48%)
Nov 17, 2015 146.88 151.16 145.46 146.34 805,851 -0.49(-0.34%)
Nov 16, 2015 142.95 146.99 142.20 146.83 925,160 +3.79(+2.65%)
Nov 13, 2015 141.12 146.32 140.78 143.03 703,980 +1.80(+1.27%)
Nov 12, 2015 143.78 144.97 140.99 141.24 753,888 -4.02(-2.77%)
Nov 11, 2015 144.25 146.60 142.90 145.25 723,527 +2.10(+1.47%)
Nov 10, 2015 141.46 144.12 141.46 143.16 756,675 +1.31(+0.93%)
Nov 09, 2015 144.49 144.50 140.02 141.84 1,303,451 -2.64(-1.83%)
Nov 06, 2015 144.14 147.05 142.83 144.48 1,265,140 -0.33(-0.23%)
Nov 05, 2015 135.48 144.98 133.59 144.81 2,853,680 +8.84(+6.50%)
Nov 04, 2015 132.09 136.55 128.99 135.97 2,327,107 +3.49(+2.63%)
Nov 03, 2015 140.54 141.17 128.93 132.48 4,375,312 -12.27(-8.48%)
Nov 02, 2015 144.91 146.10 142.33 144.75 1,133,568 +0.11(+0.08%)
Oct 30, 2015 142.03 145.22 141.13 144.64 1,057,475 +3.23(+2.29%)
Oct 29, 2015 141.55 143.69 139.68 141.40 689,350 -1.10(-0.77%)
Oct 28, 2015 137.86 143.72 137.21 142.50 950,132 +5.44(+3.97%)
Oct 27, 2015 137.46 138.68 133.58 137.06 1,140,027 -1.46(-1.05%)
Oct 26, 2015 142.01 144.03 137.75 138.51 896,315 -4.01(-2.81%)
Oct 23, 2015 143.10 143.84 140.78 142.52 820,612 +0.45(+0.31%)
Oct 22, 2015 136.60 142.81 135.26 142.07 980,114 +6.06(+4.46%)
Oct 21, 2015 139.27 140.15 134.81 136.01 1,026,056 -2.31(-1.67%)
Oct 20, 2015 137.69 140.97 137.24 138.33 783,499 -0.06(-0.04%)
Oct 19, 2015 140.09 141.36 135.46 138.38 1,292,289 -2.80(-1.98%)
Oct 16, 2015 139.99 141.55 139.06 141.18 1,771,385 +2.07(+1.49%)
Oct 15, 2015 142.34 142.40 137.63 139.11 2,389,251 -2.36(-1.67%)
Oct 14, 2015 144.92 145.31 140.36 141.47 1,058,418 -3.13(-2.17%)
Oct 13, 2015 149.89 151.13 143.83 144.60 1,072,017 -6.44(-4.27%)
Oct 12, 2015 153.82 154.66 150.73 151.04 584,888 -2.84(-1.85%)
Oct 09, 2015 152.20 154.97 151.05 153.89 1,098,970 +1.87(+1.23%)
Oct 08, 2015 148.33 152.68 147.29 152.01 643,707 +3.10(+2.08%)
Oct 07, 2015 149.65 150.95 146.81 148.92 1,164,270 +0.37(+0.25%)
Oct 06, 2015 152.71 153.59 146.91 148.54 1,247,041 -4.65(-3.04%)
Oct 05, 2015 153.42 154.94 150.97 153.20 858,996 +1.17(+0.77%)
Oct 02, 2015 146.01 152.12 144.48 152.03 1,312,229 +5.93(+4.06%)
Oct 01, 2015 142.85 146.70 142.36 146.10 1,679,106 +4.45(+3.14%)
Sep 30, 2015 139.77 142.03 137.24 141.66 1,438,789 +3.34(+2.41%)
Sep 29, 2015 143.17 145.87 136.73 138.32 1,618,377 -4.07(-2.86%)
Sep 28, 2015 147.29 147.54 141.53 142.39 1,178,777 -6.20(-4.17%)
Sep 25, 2015 150.28 151.20 147.20 148.59 866,345 -0.28(-0.19%)
Sep 24, 2015 148.79 149.16 144.73 148.87 1,272,146 -1.64(-1.09%)
Sep 23, 2015 155.29 155.70 147.83 150.51 1,146,048 -4.26(-2.75%)
Sep 22, 2015 157.91 157.91 152.72 154.77 1,031,843 -5.19(-3.25%)
Sep 21, 2015 159.57 161.73 159.13 159.97 691,282 +1.59(+1.00%)
Sep 18, 2015 161.70 162.96 158.36 158.38 2,216,507 -5.63(-3.43%)
Sep 17, 2015 164.39 166.56 163.03 164.01 689,898 -0.54(-0.33%)
Sep 16, 2015 163.32 165.57 162.15 164.55 575,288 +1.32(+0.81%)
Sep 15, 2015 161.81 164.29 160.88 163.23 786,919 +2.06(+1.28%)
Sep 14, 2015 159.90 163.15 158.38 161.17 1,120,859 +1.31(+0.82%)
Sep 11, 2015 158.50 160.15 156.89 159.86 1,024,810 +0.66(+0.42%)
Sep 10, 2015 157.25 159.97 156.23 159.20 1,140,346 +2.02(+1.29%)
Sep 09, 2015 160.14 161.22 156.74 157.18 1,019,203 -1.30(-0.82%)
Sep 08, 2015 157.01 158.85 156.04 158.47 591,171 +3.29(+2.12%)
Sep 04, 2015 154.84 155.18 155.18 155.18 659,480 -1.35(-0.86%)
Sep 03, 2015 157.93 160.35 156.36 156.53 760,065 -0.60(-0.38%)
Sep 02, 2015 155.04 157.19 153.43 157.13 595,990 +4.50(+2.95%)
Sep 01, 2015 153.25 155.35 151.69 152.63 726,178 -3.80(-2.43%)
Aug 31, 2015 153.80 157.90 152.93 156.43 840,768 +2.14(+1.39%)
Aug 28, 2015 152.54 155.71 151.67 154.29 757,646 +0.85(+0.55%)
Aug 27, 2015 148.60 155.22 148.60 153.44 851,874 +6.56(+4.46%)
Aug 26, 2015 147.25 147.25 142.08 146.88 828,073 +3.35(+2.33%)
Aug 25, 2015 147.64 152.35 143.53 143.53 1,021,707 -0.45(-0.31%)
Aug 24, 2015 142.27 151.02 133.14 143.98 1,435,203 -6.34(-4.22%)
Aug 21, 2015 153.71 154.86 148.66 150.32 1,042,829 -4.94(-3.18%)
Aug 20, 2015 158.10 158.90 154.48 155.26 573,605 -3.66(-2.31%)
Aug 19, 2015 162.66 162.83 157.89 158.93 686,370 -4.46(-2.73%)
Aug 18, 2015 162.70 165.16 161.73 163.39 473,003 +0.53(+0.33%)
Aug 17, 2015 163.24 163.72 160.99 162.86 536,237 +0.08(+0.05%)
Aug 14, 2015 159.96 162.97 159.36 162.78 864,939 +2.68(+1.67%)
Aug 13, 2015 160.43 161.28 158.48 160.10 558,569 -0.43(-0.27%)
Aug 12, 2015 157.89 160.66 157.35 160.53 923,576 +1.50(+0.94%)
Aug 11, 2015 158.73 160.75 158.15 159.03 849,012 -0.93(-0.58%)
Aug 10, 2015 157.34 160.92 157.09 159.96 652,916 +4.11(+2.64%)
Aug 07, 2015 156.43 157.35 154.15 155.85 584,832 -0.13(-0.08%)
Aug 06, 2015 158.24 160.74 155.39 155.98 1,099,445 -2.25(-1.42%)
Aug 05, 2015 155.05 160.52 154.30 158.23 1,755,148 +4.38(+2.85%)
Aug 04, 2015 142.88 153.98 141.36 153.85 2,276,228 +8.29(+5.69%)
Aug 03, 2015 145.66 147.51 144.20 145.56 797,724 -0.28(-0.19%)
Jul 31, 2015 147.18 147.66 145.50 145.84 487,958 -0.60(-0.41%)
Jul 30, 2015 145.66 146.67 144.49 146.44 479,253 +0.08(+0.06%)
Jul 29, 2015 145.60 148.31 144.26 146.36 890,496 +1.27(+0.88%)
Jul 28, 2015 144.16 146.27 142.29 145.09 709,453 +2.24(+1.57%)
Jul 27, 2015 145.84 146.11 142.49 142.85 723,034 -3.93(-2.68%)
Jul 24, 2015 148.13 148.69 144.77 146.78 721,381 -1.35(-0.91%)
Jul 23, 2015 150.19 151.36 147.65 148.13 911,124 -1.45(-0.97%)
Jul 22, 2015 148.07 150.74 147.65 149.58 891,311 +0.56(+0.37%)
Jul 21, 2015 149.04 150.08 147.14 149.02 855,355 +0.01(+0.01%)
Jul 20, 2015 145.97 149.23 144.72 149.01 952,623 +3.44(+2.36%)
Jul 17, 2015 144.26 146.69 143.67 145.57 1,163,790 +2.55(+1.78%)
Jul 16, 2015 140.78 144.47 140.67 143.02 608,112 +2.64(+1.88%)
Jul 15, 2015 140.73 140.91 139.13 140.38 623,241 -0.85(-0.60%)
Jul 14, 2015 142.34 143.12 141.11 141.23 769,296 -1.39(-0.98%)
Jul 13, 2015 143.62 144.29 141.96 142.62 597,571 +0.43(+0.30%)
Jul 10, 2015 137.78 142.61 137.78 142.19 963,990 +5.70(+4.18%)
Jul 09, 2015 135.94 138.55 135.72 136.49 768,400 +2.02(+1.50%)
Jul 08, 2015 133.93 136.78 132.74 134.48 899,550 -0.40(-0.30%)
Jul 07, 2015 134.28 135.74 131.63 134.88 950,648 +0.53(+0.39%)
Jul 06, 2015 132.30 134.92 131.95 134.35 865,610 +0.43(+0.32%)
Jul 02, 2015 134.40 133.92 133.92 133.92 561,512 +0.13(+0.10%)
Jul 01, 2015 132.59 134.52 132.34 133.79 736,993 +2.19(+1.66%)
Jun 30, 2015 133.07 133.87 131.57 131.60 776,631 -0.57(-0.43%)
Jun 29, 2015 133.80 135.86 131.91 132.17 552,922 -2.57(-1.91%)
Jun 26, 2015 135.52 136.04 134.17 134.74 1,421,861 -0.32(-0.23%)
Jun 25, 2015 135.96 135.97 134.24 135.05 654,502 -0.64(-0.47%)
Jun 24, 2015 137.69 137.82 134.09 135.69 572,927 -2.06(-1.50%)
Jun 23, 2015 137.96 138.60 136.89 137.76 341,133 -0.33(-0.24%)
Jun 22, 2015 138.71 139.39 136.88 138.09 592,829 +0.21(+0.16%)
Jun 19, 2015 137.01 138.98 137.01 137.87 719,446 +0.83(+0.60%)
Jun 18, 2015 135.58 137.62 134.69 137.04 669,815 +2.20(+1.63%)
Jun 17, 2015 135.82 136.64 133.22 134.84 725,290 -0.72(-0.53%)
Jun 16, 2015 135.74 136.68 134.90 135.56 487,749 -0.33(-0.24%)
Jun 15, 2015 136.26 137.24 134.69 135.88 734,884 -1.66(-1.20%)
Jun 12, 2015 140.90 140.90 136.84 137.54 892,768 -3.78(-2.67%)
Jun 11, 2015 141.24 142.43 140.28 141.31 910,385 +0.27(+0.19%)
Jun 10, 2015 139.25 142.65 139.25 141.04 971,000 +2.84(+2.05%)
Jun 09, 2015 138.21 139.40 137.32 138.21 716,654 -0.06(-0.04%)
Jun 08, 2015 137.73 138.80 136.72 138.26 689,584 +0.53(+0.38%)
Jun 05, 2015 137.01 139.50 136.01 137.73 1,180,429 +0.09(+0.07%)
Jun 04, 2015 136.62 138.10 135.40 137.64 1,356,826 +0.13(+0.09%)
Jun 03, 2015 138.67 139.64 135.95 137.51 1,452,778 -1.41(-1.02%)
Jun 02, 2015 136.70 140.06 136.40 138.92 1,964,606 +2.16(+1.58%)
Jun 01, 2015 138.47 139.50 136.10 136.76 1,614,908 -1.81(-1.31%)
May 29, 2015 140.49 140.71 138.23 138.58 1,309,504 -1.91(-1.36%)
May 28, 2015 141.01 142.19 138.97 140.49 806,076 -1.32(-0.93%)
May 27, 2015 140.43 142.10 139.88 141.81 1,163,100 +1.61(+1.15%)
May 26, 2015 140.49 141.25 138.63 140.20 1,492,218 -1.07(-0.76%)
May 22, 2015 142.96 141.27 141.27 141.27 1,097,723 -2.12(-1.48%)
May 21, 2015 142.09 144.24 141.95 143.38 742,172 +1.00(+0.70%)
May 20, 2015 143.49 143.49 141.14 142.38 655,750 -0.71(-0.49%)
May 19, 2015 144.02 144.61 141.94 143.09 434,888 -0.97(-0.68%)
May 18, 2015 143.76 144.68 141.94 144.06 654,040 -0.01(-0.01%)
May 15, 2015 143.32 144.13 141.89 144.07 1,149,318 +0.60(+0.42%)
May 14, 2015 143.48 143.88 141.34 143.47 886,798 +0.65(+0.45%)
May 13, 2015 141.19 144.35 141.19 142.82 1,264,784 +2.99(+2.14%)
May 12, 2015 141.79 142.24 139.47 139.83 1,516,246 -2.81(-1.97%)
May 11, 2015 143.14 143.91 142.85 142.64 898,469 -1.03(-0.72%)
May 08, 2015 141.92 144.51 140.86 143.67 1,274,190 +4.00(+2.86%)
May 07, 2015 137.87 140.05 136.94 139.67 1,128,105 +1.38(+1.00%)
May 06, 2015 136.56 139.71 134.85 138.29 1,156,264 +2.05(+1.50%)
May 05, 2015 137.39 138.30 135.94 136.24 829,864 -1.40(-1.02%)
May 04, 2015 137.37 139.50 137.30 137.64 959,737 +0.52(+0.38%)
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.