$185.10 +1.52 (%) Martin Marietta Materials Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/28/2016184.34186.00182.62185.10517,861
9/27/2016183.32183.79180.43183.58656,853
9/26/2016180.79184.81180.79183.25864,734
9/23/2016181.50182.83180.67181.29831,667
9/22/2016180.06182.48180.06181.92954,329
9/21/2016176.01178.98174.81178.91726,529
9/20/2016176.23176.23172.49174.76582,288
9/19/2016175.59176.78174.09174.97487,679
9/16/2016177.15178.21173.54173.95770,380
9/15/2016177.38178.50174.78177.83808,776
9/14/2016178.47180.03176.28177.38689,142
9/13/2016178.43179.67177.12178.50650,658
9/12/2016174.82180.35174.09179.891,013,686
9/9/2016178.61178.70173.51175.001,192,982
9/8/2016180.91181.76179.33179.94399,577
9/7/2016180.95183.43180.02180.90620,162
9/6/2016184.72185.29179.70180.95774,638
9/2/2016184.74185.06182.22184.63642,622
9/1/2016182.62184.42180.63183.53631,403
8/31/2016187.50187.50181.63183.031,004,839
8/30/2016189.60190.14187.69188.83482,429
8/29/2016188.69191.16188.69189.61448,432
8/26/2016191.45192.38187.35188.28596,598
8/25/2016195.69195.77190.80191.23602,323
8/24/2016194.27195.89193.36195.45338,776
8/23/2016195.72196.73194.42195.15437,211
8/22/2016191.70195.54189.36195.08576,185
8/19/2016193.61194.52191.03192.25637,963
8/18/2016194.00195.75192.25194.28377,977
8/17/2016196.80196.86190.50193.89654,179
8/16/2016199.42199.42196.00196.83364,294
8/15/2016196.47201.11195.88199.46538,828
8/12/2016198.96199.04195.86196.46510,882
8/11/2016200.47201.10198.15198.54507,014
8/10/2016200.53201.18199.15200.25258,461
8/9/2016200.35201.39198.15199.85337,773
8/8/2016198.50201.33197.59200.43419,161
8/5/2016198.94199.27197.20198.31269,724
8/4/2016199.80199.80197.22198.47371,350
8/3/2016197.98200.99197.98200.14525,984
8/2/2016193.70199.51192.51198.50886,754
8/1/2016199.43199.43193.61196.311,127,825
7/29/2016205.36206.24202.15202.65820,921
7/28/2016201.25206.36200.80205.70624,410
7/27/2016202.10203.72200.58201.52413,528
7/26/2016198.69201.96197.56201.86465,524
7/25/2016198.23198.82196.66198.69244,069
7/22/2016195.94198.77195.94198.25399,130
7/21/2016198.52199.27195.18196.08427,954
7/20/2016198.14200.00196.36198.35349,755
7/19/2016199.37199.46197.33198.24220,904
7/18/2016197.99200.30197.33199.97496,573
7/15/2016197.84198.32196.40197.57375,211
7/14/2016197.71199.32195.93197.09410,418
7/13/2016198.98198.98195.94196.87603,312
7/12/2016197.60199.68196.69197.93495,445
7/11/2016197.50199.87196.45196.53538,094
7/8/2016197.35198.23195.71196.70625,101
7/7/2016195.03195.80193.25195.35757,568
7/6/2016186.45195.48186.22194.92923,557
7/5/2016188.57188.92185.70186.77401,564
7/1/2016191.71192.40186.67189.131,052,713
6/30/2016186.06192.11185.08192.00866,125
6/29/2016183.26185.66182.55185.21567,982
6/28/2016181.49183.37179.21180.87787,456
6/27/2016185.94187.10178.23179.241,070,248
6/24/2016182.30191.75181.07187.922,310,191
6/23/2016185.73187.96184.92187.95724,045
6/22/2016183.93184.45182.19183.91489,325
6/21/2016184.26184.59182.69183.82523,064
6/20/2016184.50186.84183.84184.12752,480
6/17/2016182.82183.29180.92182.74873,322
6/16/2016182.77183.91180.72183.29700,804
6/15/2016182.58185.93182.05183.66556,111
6/14/2016182.75183.74178.90181.671,015,870
6/13/2016184.08186.04182.84182.89576,794
6/10/2016187.50187.56184.60185.54627,071
6/9/2016191.15191.18186.34189.23680,009
6/8/2016189.05190.29186.25189.80804,840
6/7/2016186.99188.27185.84187.06525,806
6/6/2016186.23188.19184.41187.13634,841
6/3/2016187.47188.62184.53186.73708,429
6/2/2016188.27188.27185.14187.90754,653
6/1/2016187.58189.30186.44188.73853,605
5/31/2016192.91193.08186.91189.041,093,821
5/27/2016190.85192.37190.08191.83785,596
5/26/2016192.89193.43190.86191.70743,634
5/25/2016192.01193.87191.00193.15712,556
5/24/2016189.20191.30187.87190.62637,716
5/23/2016187.35189.92186.70188.79481,019
5/20/2016186.33188.15185.21187.18555,159
5/19/2016184.56185.49183.21184.94914,595
5/18/2016185.00187.17184.68185.74921,501
5/17/2016186.19186.87184.48186.23686,262
5/16/2016185.86188.20185.43186.57636,195
5/13/2016186.43188.28183.75184.75923,271
5/12/2016188.24189.76185.50186.77833,210
5/11/2016187.99189.31185.85186.721,246,150
5/10/2016182.45188.68182.40187.851,479,587
5/9/2016178.37183.05177.34182.251,368,137
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center