Martin Marietta Materials Inc $129.17

up +0.33


29/7/2014 04:00 PM  |  NYSE : MLM  
Industries : Materials & Construction / General Building Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLM historical data

Date Open High Low Close Volume
7/29/2014132.13132.73129.03129.171,653,252
7/28/2014130.73131.66128.61128.84885,900
7/25/2014131.16131.82130.00130.89638,314
7/24/2014131.37132.66130.61131.90849,779
7/23/2014129.61131.78129.15131.62592,201
7/22/2014129.62130.20129.40130.07704,323
7/21/2014129.67130.13127.60127.87700,388
7/18/2014128.14131.63127.59130.521,164,138
7/17/2014128.74129.86127.89128.17574,521
7/16/2014130.00130.00128.56129.74860,541
7/15/2014129.38130.11129.25129.52663,252
7/14/2014129.41129.67128.32129.52608,964
7/11/2014131.34131.34127.75129.12905,783
7/10/2014127.34129.60126.90129.301,269,757
7/9/2014126.59127.80125.72127.771,415,287
7/8/2014124.77127.35124.62126.421,435,701
7/7/2014125.70126.42124.44125.201,462,955
7/3/2014127.85128.86126.43126.671,103,758
7/2/2014130.00130.00126.30127.062,402,930
7/1/2014133.30134.64132.00132.0018,485,878
6/30/2014134.00134.00130.04132.054,976,429
6/27/2014129.44132.60129.44132.23760,447
6/26/2014131.31131.44129.31130.13368,673
6/25/2014131.42131.90130.63130.93449,130
6/24/2014133.04133.57131.00131.39672,852
6/23/2014135.97136.36133.50133.81602,631
6/20/2014133.98134.96132.74134.91654,409
6/19/2014134.17134.46132.75134.07264,230
6/18/2014131.01134.80130.32134.11749,295
6/17/2014131.51132.11129.69130.75550,313
6/16/2014131.33133.44130.38130.99440,995
6/13/2014128.37132.12127.94132.10650,416
6/12/2014129.32130.12127.91128.06378,716
6/11/2014129.95131.00128.57129.11290,115
6/10/2014127.96130.81127.54130.67378,274
6/9/2014128.34129.55127.35127.97301,364
6/6/2014127.66129.03126.63128.68348,216
6/5/2014122.84127.94122.49126.90693,239
6/4/2014120.90122.72120.44122.64417,613
6/3/2014122.00122.64120.64121.37398,312
6/2/2014122.77124.25121.74122.68368,365
5/30/2014123.77123.85121.66122.80400,916
5/29/2014125.32125.32121.90123.58344,907
5/28/2014124.91125.95123.59123.64310,642
5/27/2014123.93125.20123.90124.27279,977
5/23/2014120.77123.84120.49123.72401,397
5/22/2014118.86121.19118.29121.00400,776
5/21/2014118.00119.57117.61118.66569,163
5/20/2014118.97119.72115.92117.52487,491
5/19/2014118.67120.81118.47119.57436,376
5/16/2014118.34120.28117.78119.33331,294
5/15/2014118.93118.93115.56118.02544,524
5/14/2014120.36120.77118.88118.96301,709
5/13/2014121.99123.22120.41120.52327,544
5/12/2014119.87123.46119.02122.48461,857
5/9/2014119.53120.00117.60118.91642,775
5/8/2014122.31123.73119.65119.93762,484
5/7/2014124.22124.95121.56122.43642,327
5/6/2014125.21127.05123.99124.09607,222
5/5/2014124.92126.11123.68125.78739,955
5/2/2014125.55127.85125.52126.25748,393
5/1/2014124.13129.14124.13125.51607,791
4/30/2014123.99125.50122.34124.33791,816
4/29/2014118.95124.48115.65124.371,197,043
4/28/2014123.06123.64115.49116.891,803,764
4/25/2014126.15126.15122.89123.64432,835
4/24/2014128.11128.11124.59126.64454,513
4/23/2014127.95127.95126.01126.83402,603
4/22/2014126.26128.44126.23128.03715,657
4/21/2014125.88127.18125.07126.74913,431
4/17/2014126.34126.45125.32125.55555,920
4/16/2014125.84126.70124.89126.34444,402
4/15/2014125.05126.04123.10124.98640,361
4/14/2014125.21126.80124.06125.05573,016
4/11/2014125.25126.90123.76124.41602,256
4/10/2014126.80128.65125.56126.812,138,933
4/9/2014123.27127.11123.08126.501,515,112
4/8/2014122.23123.89121.26122.931,413,116
4/7/2014126.98127.88120.28122.051,427,510
4/4/2014124.77130.00124.77127.701,645,233
4/3/2014127.52128.99124.68124.701,414,916
4/2/2014128.08128.40126.11126.89933,866
4/1/2014128.76129.48127.27128.10760,074
3/31/2014127.81128.95127.42128.35601,981
3/28/2014126.11128.81126.11126.95585,876
3/27/2014125.05126.34123.72125.63358,248
3/26/2014127.36127.99125.18125.43571,632
3/25/2014124.63126.83124.33126.77510,632
3/24/2014127.32127.32122.87123.63622,367
3/21/2014128.17128.59125.41126.49947,457
3/20/2014126.05127.31125.72126.98517,297
3/19/2014127.11127.76126.10126.72712,371
3/18/2014123.76126.42123.01126.34637,734
3/17/2014123.12123.99122.67123.07259,839
3/14/2014121.45123.15120.76122.30269,492
3/13/2014123.78123.78120.71121.45291,380
3/12/2014121.40123.19121.25123.09424,368
3/11/2014122.66123.92121.73122.25342,718
3/10/2014123.13123.43121.65122.95484,006
3/7/2014121.37123.98120.30123.92685,753
Trading Center