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

Martin Marietta Materials (NY: MLM )

533.08 -0.10 (-0.02%)
Streaming Delayed Price Updated: 1:25 PM EST, Dec 26, 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 (%)
Dec 24, 2024 532.57 533.40 529.31 533.18 112,109 +1.40(+0.26%)
Dec 23, 2024 531.48 534.20 528.18 531.78 268,749 -1.91(-0.36%)
Dec 20, 2024 524.05 540.64 524.05 533.69 977,675 +6.38(+1.21%)
Dec 19, 2024 537.10 541.66 524.72 527.31 334,336 -8.33(-1.56%)
Dec 18, 2024 546.47 558.48 535.00 535.64 724,505 -9.14(-1.68%)
Dec 17, 2024 542.46 550.71 542.46 544.78 524,521 -2.52(-0.46%)
Dec 16, 2024 551.77 554.61 546.51 547.30 337,330 -3.62(-0.66%)
Dec 13, 2024 557.14 558.69 547.00 550.92 297,363 -5.90(-1.06%)
Dec 12, 2024 559.06 560.83 554.99 556.82 280,963 -3.36(-0.60%)
Dec 11, 2024 569.93 569.93 559.79 560.18 430,368 -3.27(-0.58%)
Dec 10, 2024 569.00 569.53 555.04 563.45 420,955 -11.25(-1.96%)
Dec 09, 2024 581.61 588.18 570.66 574.70 360,654 -6.48(-1.11%)
Dec 06, 2024 585.37 585.40 576.97 581.18 397,428 -1.21(-0.21%)
Dec 05, 2024 580.00 586.42 573.46 582.39 450,435 -0.05(-0.01%)
Dec 04, 2024 585.84 587.84 580.29 582.44 350,960 -6.31(-1.07%)
Dec 03, 2024 595.05 595.05 585.79 588.75 534,714 -4.47(-0.75%)
Dec 02, 2024 599.66 601.57 590.61 593.22 342,721 -6.78(-1.13%)
Nov 29, 2024 600.26 600.66 593.16 600.00 184,946 +4.40(+0.74%)
Nov 27, 2024 601.00 603.91 592.66 595.60 379,164 -1.37(-0.23%)
Nov 26, 2024 603.18 603.18 589.89 596.97 475,486 -7.03(-1.16%)
Nov 25, 2024 600.20 610.32 599.38 604.00 765,436 +6.19(+1.04%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.