Skip to main content

Martin Marietta Materials (NY: MLM )

573.25 -8.06 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 577.98 581.96 568.45 581.31 400,118 -1.79(-0.31%)
May 20, 2024 580.75 584.05 575.69 583.10 392,873 +2.35(+0.40%)
May 17, 2024 583.48 586.40 578.54 580.75 407,060 -0.94(-0.16%)
May 16, 2024 611.38 611.38 580.50 581.69 722,252 -30.99(-5.06%)
May 15, 2024 610.04 615.97 608.17 612.68 333,811 +6.55(+1.08%)
May 14, 2024 607.47 608.76 602.88 606.13 346,274 -1.92(-0.32%)
May 13, 2024 612.77 613.25 605.31 608.05 321,784 -2.38(-0.39%)
May 10, 2024 606.59 613.57 605.86 610.43 339,408 +7.23(+1.20%)
May 09, 2024 598.13 604.00 595.63 603.20 269,177 +6.56(+1.10%)
May 08, 2024 597.66 599.96 594.47 596.64 284,561 -2.17(-0.36%)
May 07, 2024 600.59 604.46 595.58 598.81 339,138 -0.98(-0.16%)
May 06, 2024 597.02 602.62 594.03 599.79 361,343 +8.76(+1.48%)
May 03, 2024 595.51 598.65 588.24 591.03 491,968 +1.07(+0.18%)
May 02, 2024 591.89 595.71 580.54 589.96 593,585 -0.90(-0.15%)
May 01, 2024 586.73 603.38 576.40 590.86 649,176 +3.79(+0.65%)
Apr 30, 2024 600.20 606.41 582.24 587.07 821,900 -15.57(-2.58%)
Apr 29, 2024 605.94 607.99 598.80 602.64 517,035 -2.35(-0.39%)
Apr 26, 2024 598.79 606.40 598.79 604.99 386,242 +7.92(+1.33%)
Apr 25, 2024 584.47 600.41 578.45 597.07 408,282 +5.25(+0.89%)
Apr 24, 2024 592.73 598.65 585.14 591.82 331,853 -2.57(-0.43%)
Apr 23, 2024 585.60 597.23 584.91 594.39 300,044 +10.07(+1.72%)
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%)
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.