Skip to main content

Martin Marietta Materials (NY: MLM )

573.90 +7.05 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 99.53 100.48 98.67 98.75 453,992 -1.39(-1.38%)
May 30, 2013 99.05 100.34 98.35 100.14 363,599 +1.40(+1.41%)
May 29, 2013 98.58 99.18 97.35 98.74 556,188 -0.49(-0.49%)
May 28, 2013 99.35 100.01 98.68 99.23 575,741 +1.57(+1.61%)
May 24, 2013 97.24 98.79 96.33 97.66 446,447 -0.02(-0.02%)
May 23, 2013 96.69 97.74 96.00 97.68 602,642 -0.39(-0.40%)
May 22, 2013 100.52 102.56 97.33 98.07 592,749 -2.99(-2.96%)
May 21, 2013 101.00 101.97 100.44 101.05 311,849 -0.10(-0.10%)
May 20, 2013 99.84 101.34 99.83 101.15 508,216 +1.06(+1.06%)
May 17, 2013 99.58 100.65 99.37 100.09 541,931 +0.89(+0.90%)
May 16, 2013 98.72 99.60 98.67 99.19 604,202 +0.39(+0.39%)
May 15, 2013 97.43 99.06 97.11 98.81 573,900 +2.26(+2.34%)
May 13, 2013 96.65 96.83 96.01 96.55 288,043 -0.35(-0.36%)
May 10, 2013 97.33 97.50 96.62 96.90 272,287 -0.16(-0.17%)
May 09, 2013 98.72 99.13 96.52 97.06 410,791 -1.16(-1.19%)
May 08, 2013 97.82 99.04 97.35 98.23 335,961 +0.33(+0.34%)
May 07, 2013 96.69 97.91 96.29 97.89 379,234 +1.43(+1.48%)
May 06, 2013 96.13 96.97 95.35 96.47 236,660 +0.18(+0.19%)
May 03, 2013 93.50 97.84 92.99 96.29 416,863 +3.29(+3.54%)
May 02, 2013 89.99 93.46 89.99 92.99 306,495 +3.24(+3.61%)
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.