Indicators

Martin Marietta Materials (NY: MLM )

572.08 +4.95 (+0.87%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	79.40	81.18	79.20	79.40	1,058,965	-1.74(-2.14%)
May 27, 2010	81.87	81.98	80.25	81.13	954,557	+1.10(+1.37%)
May 26, 2010	78.94	81.29	78.94	80.03	1,498,403	+1.62(+2.06%)
May 25, 2010	74.98	78.57	74.59	78.42	1,038,923	+1.12(+1.44%)
May 24, 2010	76.97	77.94	76.22	77.30	1,009,545	+0.63(+0.82%)
May 21, 2010	74.43	76.99	74.29	76.67	1,180,228	+0.88(+1.16%)
May 20, 2010	75.61	77.63	75.53	75.79	1,737,975	-3.30(-4.17%)
May 19, 2010	78.83	80.31	78.16	79.09	1,270,933	+0.03(+0.03%)
May 18, 2010	80.38	80.95	78.80	79.06	1,225,550	-0.60(-0.76%)
May 17, 2010	78.57	79.82	77.15	79.67	1,109,562	+1.29(+1.65%)
May 14, 2010	78.37	79.00	77.75	78.37	721,437	-1.02(-1.29%)
May 13, 2010	79.83	80.19	78.81	79.40	577,768	-0.51(-0.64%)
May 12, 2010	78.19	80.00	78.19	79.91	662,285	+2.21(+2.85%)
May 11, 2010	79.61	79.84	77.60	77.69	1,211,554	-2.07(-2.59%)
May 10, 2010	78.84	79.76	78.71	79.76	1,099,487	+4.70(+6.26%)
May 07, 2010	74.22	76.84	73.54	75.06	1,835,240	+0.24(+0.32%)
May 06, 2010	75.80	79.20	71.35	74.82	1,904,730	-1.61(-2.10%)
May 05, 2010	76.10	77.72	74.92	76.43	1,966,296	-2.27(-2.88%)
May 04, 2010	83.59	83.59	77.73	78.70	1,855,236	-6.30(-7.41%)

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.