$119.26 +3.86 (%) Martin Marietta Materials Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLM historical data

Date Open High Low Close Volume
12/19/2014116.22119.52115.18119.261,601,598
12/18/2014111.73115.44111.73115.40940,583
12/17/2014107.13111.35106.42111.26936,115
12/16/2014103.67108.20103.09106.601,304,265
12/15/2014107.93109.12104.75104.81797,121
12/12/2014110.73111.64107.41107.41848,713
12/11/2014112.08113.74111.00111.451,147,411
12/10/2014114.37114.54110.26111.531,042,488
12/9/2014113.41114.79112.53114.76701,764
12/8/2014117.38117.77113.06113.78983,710
12/5/2014119.25120.10117.57117.98503,686
12/4/2014119.83121.00119.21119.60434,398
12/3/2014118.21121.95118.21119.94915,538
12/2/2014114.76118.66114.55118.601,031,220
12/1/2014119.55119.72115.36115.671,164,664
11/28/2014125.24125.24119.95120.04613,384
11/26/2014127.37128.16124.07125.52840,136
11/25/2014130.56131.71127.18127.35916,565
11/24/2014130.85130.85129.91130.27470,701
11/21/2014130.43131.39129.74130.22741,873
11/20/2014127.45129.58126.86128.64457,514
11/19/2014127.83128.48126.32128.19558,460
11/18/2014126.00127.57125.78127.50606,735
11/17/2014126.18126.68124.98125.78468,287
11/14/2014124.24126.63124.24126.47388,862
11/13/2014126.23126.99124.06124.63554,470
11/12/2014125.26127.11124.79126.32578,598
11/11/2014124.65126.34124.61125.57577,445
11/10/2014123.45124.98123.45124.84527,592
11/7/2014122.98124.33122.74123.81634,653
11/6/2014120.91122.86120.63122.81857,657
11/5/2014118.27120.60116.99120.481,195,077
11/4/2014117.26117.50115.36117.121,173,602
11/3/2014117.75118.19116.62117.49874,974
10/31/2014116.70117.34115.78116.92935,189
10/30/2014114.42116.71114.13115.40960,617
10/29/2014117.01117.15112.12115.072,695,350
10/28/2014114.86119.44111.77116.903,408,471
10/27/2014121.13121.56119.39120.621,613,912
10/24/2014121.79123.15120.54122.93627,578
10/23/2014119.80122.21118.49121.48954,518
10/22/2014121.05122.28119.24119.30774,996
10/21/2014119.97121.57119.97121.06574,343
10/20/2014117.18119.70116.35119.60889,578
10/17/2014115.02118.33114.63117.711,462,042
10/16/2014107.12113.93107.08113.271,290,681
10/15/2014105.22109.91105.09109.301,920,910
10/14/2014107.94108.78106.28107.361,226,073
10/13/2014112.00113.38107.04107.27939,894
10/10/2014115.58116.08112.07112.101,068,242
10/9/2014119.03120.41115.66115.851,305,650
10/8/2014117.79118.79114.65118.691,377,508
10/7/2014120.07120.33117.99118.061,012,713
10/6/2014123.00123.48120.00120.921,063,914
10/3/2014123.78124.45122.70122.89598,267
10/2/2014124.99125.31121.80123.431,157,755
10/1/2014128.65128.65124.51125.401,038,093
9/30/2014130.01130.53128.35128.94584,055
9/29/2014129.69130.46128.92129.69498,109
9/26/2014130.51131.55129.84130.73555,254
9/25/2014132.29132.40130.16130.63678,563
9/24/2014129.45132.31129.20132.251,299,539
9/23/2014127.75130.12127.27130.00974,912
9/22/2014128.30129.87127.90128.61795,937
9/19/2014128.32128.83127.19128.431,512,837
9/18/2014129.37129.37127.49128.29759,162
9/17/2014129.09130.30128.05128.40775,582
9/16/2014127.46128.71126.86128.37368,123
9/15/2014129.26129.26127.98128.07494,846
9/12/2014131.28131.28128.25129.22693,459
9/11/2014130.11131.36130.11131.31610,223
9/10/2014130.75131.32129.75130.77584,136
9/9/2014131.36131.96130.10130.92681,168
9/8/2014132.26133.02130.82131.50836,609
9/5/2014130.83132.82130.30132.19927,836
9/4/2014129.68131.89129.46130.75776,128
9/3/2014131.02131.42128.28129.47715,267
9/2/2014131.09131.09128.86129.82729,510
8/29/2014130.82131.19129.84130.96344,434
8/28/2014129.61131.21128.88130.56497,769
8/27/2014130.98131.39129.29130.10415,286
8/26/2014129.70131.84129.32130.721,019,839
8/25/2014129.48129.98128.92129.30487,159
8/22/2014128.77129.74128.24129.18513,802
8/21/2014129.50129.50128.54129.14627,482
8/20/2014128.55129.25128.17129.21482,161
8/19/2014128.36129.75128.36129.14683,208
8/18/2014127.50128.16126.91127.97537,434
8/15/2014127.72128.00125.95126.86469,689
8/14/2014126.95127.56126.05127.48622,198
8/13/2014126.46126.72125.80126.50546,869
8/12/2014125.60126.69124.74125.59578,970
8/11/2014127.62127.82125.95126.00858,805
8/8/2014125.92127.35125.67127.11840,608
8/7/2014126.82127.64125.15125.79609,830
8/6/2014125.59127.09125.59126.11470,587
8/5/2014125.94128.36125.86126.60855,370
8/4/2014126.10127.00125.40126.75525,426
8/1/2014124.00126.92123.64125.751,034,003
7/31/2014127.74127.91123.66124.231,634,448
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center