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

Martin Marietta Materials (NY: MLM )

546.29 -2.42 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2007 128.85 130.01 126.82 127.92 1,051,469 -0.44(-0.35%)
May 30, 2007 125.22 128.43 124.84 128.36 1,193,520 +2.76(+2.19%)
May 29, 2007 124.61 126.54 124.16 125.61 649,862 +1.50(+1.21%)
May 25, 2007 123.02 124.63 122.51 124.11 409,870 +2.01(+1.64%)
May 24, 2007 122.84 125.83 121.84 122.10 865,638 -1.24(-1.01%)
May 23, 2007 125.31 127.14 123.07 123.34 758,010 -1.68(-1.34%)
May 22, 2007 120.47 125.17 120.17 125.02 1,394,992 +5.06(+4.22%)
May 21, 2007 117.88 120.35 117.88 119.96 1,262,176 +1.98(+1.68%)
May 18, 2007 117.71 118.60 117.25 117.98 670,033 +0.82(+0.70%)
May 17, 2007 116.33 118.32 115.00 117.15 705,273 +0.64(+0.55%)
May 16, 2007 116.13 117.34 114.54 116.51 943,077 +1.28(+1.11%)
May 15, 2007 117.07 118.66 114.68 115.23 1,169,825 -1.66(-1.42%)
May 14, 2007 117.34 117.96 116.06 116.89 864,579 -0.44(-0.37%)
May 11, 2007 117.60 118.83 116.03 117.33 1,238,481 -0.22(-0.19%)
May 10, 2007 121.29 121.76 117.28 117.55 1,101,776 -4.23(-3.47%)
May 09, 2007 122.56 122.56 121.15 121.78 867,981 -0.18(-0.15%)
May 08, 2007 121.18 123.28 118.36 121.96 1,428,287 -1.57(-1.27%)
May 07, 2007 123.84 123.93 122.70 123.53 1,140,053 +0.65(+0.53%)
May 04, 2007 124.86 125.23 122.73 122.88 794,100 -1.31(-1.05%)
May 03, 2007 119.10 127.15 118.78 124.19 1,698,536 +5.32(+4.47%)
May 02, 2007 117.41 119.97 117.41 118.87 962,398 +1.61(+1.38%)
May 01, 2007 118.97 118.98 115.62 117.26 1,533,932 -2.74(-2.28%)
Apr 30, 2007 120.64 124.65 119.93 120.00 1,738,102 -0.63(-0.52%)
Apr 27, 2007 119.24 121.59 119.01 120.64 830,919 +1.22(+1.02%)
Apr 26, 2007 117.97 119.85 117.75 119.42 738,761 +1.38(+1.17%)
Apr 25, 2007 117.45 118.35 116.03 118.03 607,939 +1.28(+1.09%)
Apr 24, 2007 116.65 117.10 114.80 116.76 654,844 +0.54(+0.47%)
Apr 23, 2007 113.34 117.21 113.34 116.22 1,195,525 +2.48(+2.18%)
Apr 20, 2007 115.18 115.18 112.13 113.73 2,022,204 +4.20(+3.84%)
Apr 19, 2007 109.39 109.65 108.33 109.53 1,036,462 +0.14(+0.13%)
Apr 18, 2007 110.07 110.31 108.52 109.39 1,164,186 -1.04(-0.94%)
Apr 17, 2007 111.41 111.78 109.76 110.42 890,894 -0.71(-0.64%)
Apr 16, 2007 111.51 112.20 110.35 111.13 1,164,842 -0.22(-0.20%)
Apr 13, 2007 112.18 112.83 110.73 111.35 812,631 -0.82(-0.73%)
Apr 12, 2007 111.88 113.01 111.44 112.17 874,422 -0.15(-0.13%)
Apr 11, 2007 113.22 113.32 111.57 112.32 843,921 -0.90(-0.79%)
Apr 10, 2007 114.13 115.71 113.00 113.22 733,221 -0.91(-0.79%)
Apr 09, 2007 113.99 115.21 113.99 114.13 368,874 +0.37(+0.33%)
Apr 05, 2007 113.56 114.19 113.39 113.75 563,222 +0.30(+0.26%)
Apr 04, 2007 113.34 114.28 112.67 113.46 421,900 +0.31(+0.28%)
Apr 03, 2007 112.54 113.89 112.32 113.15 392,572 +1.43(+1.28%)
Apr 02, 2007 111.31 112.59 111.31 111.72 652,858 +0.45(+0.41%)
Mar 30, 2007 112.42 112.42 110.69 111.26 538,919 -0.77(-0.69%)
Mar 29, 2007 111.43 112.97 110.69 112.04 763,083 +1.05(+0.94%)
Mar 28, 2007 110.44 111.52 109.65 110.99 816,702 -0.01(-0.01%)
Mar 27, 2007 111.11 111.61 110.02 111.00 721,556 -0.11(-0.10%)
Mar 26, 2007 110.13 111.20 109.06 111.11 2,778,319 +0.98(+0.89%)
Mar 23, 2007 111.02 111.10 109.86 110.13 700,534 -0.80(-0.72%)
Mar 22, 2007 110.45 111.03 109.30 110.92 873,692 +0.71(+0.64%)
Mar 21, 2007 106.56 110.62 105.83 110.22 1,206,850 +3.66(+3.44%)
Mar 20, 2007 104.48 106.68 104.07 106.56 584,001 +2.14(+2.05%)
Mar 19, 2007 104.19 104.80 103.94 104.42 615,959 +1.05(+1.01%)
Mar 16, 2007 104.72 105.62 102.88 103.37 673,071 -1.12(-1.07%)
Mar 15, 2007 103.00 105.15 103.00 104.49 585,702 +1.20(+1.16%)
Mar 14, 2007 101.80 103.40 100.69 103.29 1,381,868 +1.94(+1.92%)
Mar 13, 2007 105.07 104.88 101.23 101.35 952,434 -3.73(-3.55%)
Mar 12, 2007 104.93 106.16 104.45 105.07 710,862 -1.16(-1.09%)
Mar 09, 2007 106.77 106.77 104.65 106.23 643,665 +0.57(+0.54%)
Mar 08, 2007 104.23 106.49 103.95 105.67 677,324 +2.52(+2.44%)
Mar 07, 2007 100.54 104.95 100.05 103.15 1,065,808 +2.19(+2.17%)
Mar 06, 2007 101.22 102.89 100.64 100.96 965,315 +0.92(+0.92%)
Mar 05, 2007 100.65 102.33 99.87 100.04 977,831 -2.66(-2.59%)
Mar 02, 2007 102.51 103.87 102.05 102.69 789,483 -0.52(-0.50%)
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.