Martin Marietta Materials Inc $129.14

up +1.17


19/8/2014 04:01 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
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
7/30/2014130.20132.06127.81128.531,161,409
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
Trading Center