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

Martin Marietta Materials (NY: MLM )

597.81 +7.21 (+1.22%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 590.00 599.35 587.58 597.81 448,569 +7.21(+1.22%)
Nov 21, 2024 588.73 593.73 584.24 590.60 347,847 +5.34(+0.91%)
Nov 20, 2024 582.70 585.50 579.36 585.26 443,046 +2.56(+0.44%)
Nov 19, 2024 574.14 584.19 572.01 582.70 324,890 +1.06(+0.18%)
Nov 18, 2024 581.40 585.92 579.04 581.64 380,857 -1.39(-0.24%)
Nov 15, 2024 587.77 589.52 579.34 583.03 400,418 -4.93(-0.84%)
Nov 14, 2024 604.33 606.97 586.64 587.96 469,835 -17.30(-2.86%)
Nov 13, 2024 607.00 610.25 603.33 605.26 507,122 -1.53(-0.25%)
Nov 12, 2024 613.61 614.02 605.64 606.79 312,324 -9.26(-1.50%)
Nov 11, 2024 624.59 626.11 615.35 616.05 379,410 -3.53(-0.57%)
Nov 08, 2024 618.69 624.11 617.15 619.58 402,853 +2.42(+0.39%)
Nov 07, 2024 622.45 622.45 614.64 617.16 516,971 -0.15(-0.02%)
Nov 06, 2024 610.25 633.23 610.25 617.31 1,163,539 +34.79(+5.97%)
Nov 05, 2024 580.11 587.13 580.11 582.52 569,613 +0.54(+0.09%)
Nov 04, 2024 580.98 582.82 577.52 581.98 326,340 +1.84(+0.32%)
Nov 01, 2024 594.57 596.42 580.05 580.14 496,750 -12.20(-2.06%)
Oct 31, 2024 596.63 601.53 592.28 592.34 629,281 -12.51(-2.07%)
Oct 30, 2024 583.00 610.34 575.21 604.85 917,533 +20.97(+3.59%)
Oct 29, 2024 574.23 584.26 571.13 583.88 647,916 +5.61(+0.97%)
Oct 28, 2024 574.47 579.91 573.32 578.27 430,343 +8.06(+1.41%)
Oct 25, 2024 577.75 580.28 567.64 570.21 248,678 -0.44(-0.08%)
Oct 24, 2024 562.58 571.95 559.51 570.65 381,817 +7.86(+1.40%)
Oct 23, 2024 559.84 564.33 556.31 562.79 313,495 +1.84(+0.33%)
Oct 22, 2024 575.36 575.36 560.64 560.95 307,392 -16.58(-2.87%)
Oct 21, 2024 580.12 580.41 573.27 577.53 363,194 -3.47(-0.60%)
Oct 18, 2024 575.54 582.64 567.41 581.00 354,137 +7.55(+1.32%)
Oct 17, 2024 574.47 578.93 569.80 573.45 435,164 +2.55(+0.45%)
Oct 16, 2024 562.06 571.47 558.24 570.90 439,722 +9.01(+1.60%)
Oct 15, 2024 554.71 572.65 554.71 561.89 414,257 +9.54(+1.73%)
Oct 14, 2024 543.99 553.09 542.00 552.35 330,706 +7.45(+1.37%)
Oct 11, 2024 532.78 545.97 532.78 544.90 270,725 +10.38(+1.94%)
Oct 10, 2024 526.17 539.70 523.00 534.52 291,463 +3.36(+0.63%)
Oct 09, 2024 523.99 534.23 521.00 531.16 281,558 +7.17(+1.37%)
Oct 08, 2024 521.74 524.93 516.28 523.99 345,602 +5.34(+1.03%)
Oct 07, 2024 520.00 521.99 515.90 518.65 363,164 -5.46(-1.04%)
Oct 04, 2024 526.36 528.91 518.79 524.11 303,657 +2.88(+0.55%)
Oct 03, 2024 522.10 524.42 515.70 521.23 427,630 +0.18(+0.03%)
Oct 02, 2024 529.86 532.47 518.27 521.05 624,667 -13.93(-2.60%)
Oct 01, 2024 536.30 538.18 527.32 534.98 426,538 -3.27(-0.61%)
Sep 30, 2024 536.35 539.81 529.20 538.25 549,992 -0.86(-0.16%)
Sep 27, 2024 538.26 544.20 533.53 539.11 416,283 -0.54(-0.10%)
Sep 26, 2024 545.31 555.84 538.39 539.65 491,610 +3.64(+0.68%)
Sep 25, 2024 540.88 543.69 532.37 536.01 401,362 +0.09(+0.02%)
Sep 24, 2024 545.75 548.20 530.85 535.92 472,721 -9.48(-1.74%)
Sep 23, 2024 545.70 548.09 536.44 545.40 402,672 -0.89(-0.16%)
Sep 20, 2024 553.90 555.88 543.87 546.29 916,041 -2.42(-0.44%)
Sep 19, 2024 548.09 550.52 537.49 548.71 395,524 +14.70(+2.75%)
Sep 18, 2024 538.00 543.27 530.10 534.01 450,422 -0.03(-0.01%)
Sep 17, 2024 531.95 537.06 527.41 534.04 366,146 +4.26(+0.80%)
Sep 16, 2024 522.70 532.22 520.12 529.78 353,588 +9.10(+1.75%)
Sep 13, 2024 515.13 523.34 513.44 520.68 427,579 +5.35(+1.04%)
Sep 12, 2024 509.40 517.25 507.50 515.33 312,149 +7.54(+1.48%)
Sep 11, 2024 505.45 508.91 490.05 507.79 443,368 +0.59(+0.12%)
Sep 10, 2024 509.25 511.53 501.11 507.20 319,548 +1.02(+0.20%)
Sep 09, 2024 505.94 509.95 502.66 506.18 374,238 +3.70(+0.74%)
Sep 06, 2024 509.62 514.71 501.98 502.48 457,802 -3.59(-0.71%)
Sep 05, 2024 509.83 512.54 501.00 506.07 509,936 -5.19(-1.02%)
Sep 04, 2024 523.00 523.29 503.74 511.26 795,845 -8.19(-1.58%)
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.