$175.00 +5.54 (%) Martin Marietta Materials Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLM historical data

Date Open High Low Close Volume
5/5/2016174.00177.07171.60175.002,205,632
5/4/2016171.97174.05165.27169.461,236,682
5/3/2016171.43175.71169.79173.19912,449
5/2/2016170.19172.59169.23172.14560,584
4/29/2016169.75170.18167.37169.23814,522
4/28/2016171.50173.18169.70170.07381,202
4/27/2016170.77173.48169.49172.54708,657
4/26/2016170.29171.49169.05170.25517,707
4/25/2016170.78171.01168.62169.54307,798
4/22/2016169.48171.73168.38170.60372,019
4/21/2016169.94171.25168.52168.71324,084
4/20/2016167.82171.15166.86169.77568,074
4/19/2016168.29169.30166.25167.60506,456
4/18/2016165.38168.77164.70168.33568,337
4/15/2016165.00165.77163.77165.63461,246
4/14/2016165.00165.75163.38165.35338,193
4/13/2016165.00165.34161.97165.34671,527
4/12/2016164.21165.04162.92163.85558,196
4/11/2016167.59168.23163.98164.10447,601
4/8/2016163.41168.15163.19166.18724,831
4/7/2016162.40163.08160.60161.96717,163
4/6/2016159.22165.06158.93163.84920,137
4/5/2016158.83161.16157.83159.36653,629
4/4/2016161.50161.50158.51159.91581,212
4/1/2016158.10163.42156.35162.051,087,768
3/31/2016154.68160.18154.44159.511,050,435
3/30/2016155.51155.61152.10154.83587,606
3/29/2016153.22155.02152.24154.22516,207
3/28/2016153.67154.44152.04153.89463,557
3/24/2016153.03153.79150.75153.67635,067
3/23/2016154.57156.27152.80153.84490,328
3/22/2016155.44157.50155.44155.84402,662
3/21/2016156.52157.27154.59156.15397,065
3/18/2016156.41157.56154.68156.83908,770
3/17/2016153.90156.97152.76155.91707,969
3/16/2016152.28155.14151.33154.04494,329
3/15/2016152.43154.30151.28153.22500,056
3/14/2016155.76156.05152.56154.57654,022
3/11/2016155.65157.40154.60156.58579,429
3/10/2016153.46154.72150.88153.39606,993
3/9/2016152.80153.52151.13152.73651,614
3/8/2016153.22154.62151.04152.20889,994
3/7/2016149.00155.92148.25154.641,374,958
3/4/2016147.93150.10146.05147.85955,191
3/3/2016148.52149.52145.98148.43877,889
3/2/2016145.77147.91144.04147.56740,760
3/1/2016144.49149.00142.30146.76891,727
2/29/2016142.72144.67142.07142.62647,458
2/26/2016144.17144.80140.80142.20588,749
2/25/2016142.71145.37140.44143.50735,652
2/24/2016136.61143.21135.93142.74763,275
2/23/2016138.75141.12137.42138.39680,848
2/22/2016137.32140.77137.32140.05710,124
2/19/2016135.57138.92133.63135.98683,894
2/18/2016138.92141.90134.92136.06643,555
2/17/2016136.38142.58134.40138.91990,979
2/16/2016134.31136.39131.25135.41942,211
2/12/2016131.83136.23129.32132.861,141,501
2/11/2016128.19133.47126.69129.401,588,759
2/10/2016130.76138.00128.83131.381,910,259
2/9/2016113.08133.58108.31128.883,226,989
2/8/2016121.74122.19115.84117.851,146,816
2/5/2016124.24125.21121.31123.05947,311
2/4/2016122.04126.56122.04124.411,428,592
2/3/2016122.89123.45118.00121.31965,954
2/2/2016121.95122.76117.58121.191,125,391
2/1/2016124.39126.05123.43123.72875,148
1/29/2016119.17126.59117.79125.581,248,267
1/28/2016121.41122.78117.70118.46503,258
1/27/2016119.75122.30118.14120.00659,766
1/26/2016118.53119.80116.36119.63952,079
1/25/2016122.78123.38116.66117.36877,168
1/22/2016120.58126.16120.58123.601,029,737
1/21/2016117.44119.34115.61118.371,579,168
1/20/2016117.47118.27113.49117.001,599,776
1/19/2016125.97126.48117.95119.191,379,820
1/15/2016120.88125.69119.58124.69872,693
1/14/2016123.29125.20121.57123.61903,750
1/13/2016128.17128.92121.97122.881,247,670
1/12/2016125.95129.53125.01127.96981,457
1/11/2016126.75127.56123.95124.731,197,309
1/8/2016130.01130.39125.62126.13891,051
1/7/2016127.48133.74126.37129.561,356,205
1/6/2016130.58132.79129.26129.83822,998
1/5/2016136.19136.63132.91133.18945,683
1/4/2016134.59136.01132.34135.811,200,840
12/31/2015136.91139.10136.20136.58603,368
12/30/2015140.62141.07137.09137.29509,458
12/29/2015141.00142.15139.00140.66518,880
12/28/2015141.86142.51138.36139.81451,185
12/24/2015142.96143.46142.04142.33105,697
12/23/2015141.39143.92139.65142.96931,354
12/22/2015141.42142.15139.07139.84776,613
12/21/2015140.36141.36139.30141.00546,023
12/18/2015142.25142.41139.56139.911,078,372
12/17/2015148.05148.05142.64142.74596,110
12/16/2015146.18148.33143.80147.67591,079
12/15/2015143.62146.86143.09145.10466,457
12/14/2015142.47143.46140.05142.62642,550
12/11/2015141.52144.37141.41142.09666,463
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center