MARTIN MARIETTA $108.09

down -1.64


19/6/2013 04:19 PM  |  NYSE : MLM  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Nonmetallic Mineral Mining and Quarrying
Type:

MLM historical data

Date Open High Low Close Volume
6/19/2013 109.70 110.35 108.09 108.09 3236
6/18/2013 110.03 110.04 108.81 109.73 1393
6/17/2013 110.62 110.85 109.15 109.79 1880
6/14/2013 109.61 110.22 108.83 109.43 1974
6/13/2013 106.85 109.58 106.40 109.50 2687
6/12/2013 108.34 108.77 106.00 106.42 1398
6/11/2013 106.86 108.77 106.14 107.22 2059
6/10/2013 106.93 109.46 105.55 109.02 3762
6/7/2013 106.94 107.78 105.76 106.61 2230
6/6/2013 104.69 106.54 103.68 106.53 4593
6/5/2013 106.34 106.81 104.68 104.71 2533
6/4/2013 108.72 110.14 106.25 106.98 4877
6/3/2013 108.97 109.75 106.88 108.69 4219
5/31/2013 109.89 110.94 108.94 109.03 4112
5/30/2013 109.36 110.78 108.59 110.56 3294
5/29/2013 109.24 109.90 107.88 109.42 5019
5/28/2013 110.09 110.82 109.35 109.96 5196
5/24/2013 107.76 109.47 106.75 108.22 4029
5/23/2013 107.14 108.31 106.38 108.24 5439
5/22/2013 111.39 113.65 107.86 108.67 5349
5/21/2013 111.92 112.99 111.30 111.98 2815
5/20/2013 110.64 112.29 110.63 112.09 4585
5/17/2013 110.35 111.53 110.12 110.91 4891
5/16/2013 109.40 110.37 109.34 109.92 5453
5/15/2013 107.97 109.77 107.61 109.49 5179
5/14/2013 106.99 108.51 106.74 108.00 12159
5/13/2013 107.10 107.30 106.39 106.99 2600
5/10/2013 107.86 108.04 107.07 107.38 2458
5/9/2013 109.39 109.85 106.96 107.56 3698
5/8/2013 108.40 109.75 107.88 108.85 3032
5/7/2013 107.14 108.50 106.70 108.48 3415
5/6/2013 106.52 107.45 105.66 106.90 2135
5/3/2013 103.61 108.43 103.61 106.70 3762
5/2/2013 99.72 103.57 99.72 103.05 2765
5/1/2013 100.66 101.26 98.83 99.46 5031
4/30/2013 98.00 102.72 97.00 100.99 7196
4/29/2013 97.44 99.04 96.69 98.46 4673
4/26/2013 97.36 98.33 95.69 96.69 1903
4/25/2013 99.11 99.90 97.86 98.02 3352
4/24/2013 96.69 99.11 96.25 98.63 3000
4/23/2013 95.88 96.88 95.68 96.65 1972
4/22/2013 95.30 95.39 93.03 95.15 2614
4/19/2013 95.38 97.19 94.48 95.01 3838
4/18/2013 97.19 97.46 94.02 94.54 2901
4/17/2013 96.89 97.30 95.06 96.54 3021
4/16/2013 95.01 98.24 95.00 98.11 3100
4/15/2013 98.00 98.05 93.33 93.56 3942
4/12/2013 99.81 100.43 98.46 98.73 1815
4/11/2013 99.89 100.79 99.70 100.18 3054
4/10/2013 99.27 100.10 99.09 99.92 2393
4/9/2013 99.47 99.72 98.04 98.98 2781
4/8/2013 98.95 99.64 98.24 99.44 2045
4/5/2013 96.51 98.98 96.23 98.87 2977
4/4/2013 98.37 98.82 97.60 97.64 2837
4/3/2013 100.72 101.08 97.46 98.17 5465
4/2/2013 102.00 102.15 100.55 100.82 2766
4/1/2013 101.96 102.40 101.38 101.91 2782
3/28/2013 102.05 102.64 101.12 102.02 3399
3/27/2013 106.57 106.57 100.07 101.96 2552
3/26/2013 102.20 102.51 101.29 102.00 5513
3/25/2013 102.96 103.61 101.31 101.84 4303
3/22/2013 103.11 103.92 102.50 102.68 10985
3/21/2013 102.76 103.21 102.27 102.53 3957
3/20/2013 103.78 103.78 102.96 103.26 4482
3/19/2013 104.16 105.04 102.73 102.99 3584
3/18/2013 102.78 104.99 102.78 103.90 4242
3/15/2013 104.45 105.16 103.00 103.57 10051
3/14/2013 105.16 106.22 104.31 104.71 6237
3/13/2013 104.06 105.26 103.82 104.80 4166
3/12/2013 104.78 104.90 103.75 103.93 4375
3/11/2013 104.63 105.75 103.78 104.71 6210
3/8/2013 104.14 104.98 103.66 104.88 10419
3/7/2013 101.96 103.59 101.60 103.41 4707
3/6/2013 101.83 102.94 101.48 102.11 3010
3/5/2013 99.55 102.11 99.26 101.48 2819
3/4/2013 98.09 99.16 98.09 98.91 2624
3/1/2013 96.15 99.29 95.98 98.42 3778
2/28/2013 96.58 98.34 96.21 97.13 4086
2/27/2013 95.07 96.97 95.07 96.19 3344
2/26/2013 95.85 96.25 93.99 95.42 5541
2/25/2013 98.49 98.49 94.52 94.63 3747
2/22/2013 98.70 100.23 97.68 98.09 4359
2/21/2013 98.27 98.62 96.95 97.89 4431
2/20/2013 101.93 101.97 98.22 98.62 4139
2/19/2013 101.53 102.93 101.41 102.04 5238
2/15/2013 100.09 101.96 100.01 101.09 2836
2/14/2013 99.65 100.45 99.21 100.35 4888
2/13/2013 98.75 100.00 98.41 99.53 4295
2/12/2013 97.90 99.17 96.53 98.43 4189
2/11/2013 102.47 102.47 96.47 98.07 4082
2/8/2013 97.95 98.52 97.47 98.27 1255
2/7/2013 98.88 99.11 96.33 97.37 2327
2/6/2013 97.48 99.35 96.73 99.20 2753
2/5/2013 97.65 98.28 96.76 98.09 4233
2/4/2013 97.89 98.83 97.34 97.56 2085
2/1/2013 99.51 100.08 98.31 98.36 2453
1/31/2013 99.58 100.11 98.58 98.73 3512
1/30/2013 101.51 101.86 99.91 100.07 2991
1/29/2013 99.33 101.85 99.09 101.57 3078
1/28/2013 99.49 99.77 98.53 99.27 1761
Marketplace
Trading Center