$167.91 -0.64 (%) Martin Marietta Materials Inc - NYSE

Sep. 3, 2015 | 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
9/2/2015166.31168.61164.58168.55555,612
9/1/2015164.39166.64162.71163.72676,979
8/31/2015164.98169.38164.04167.80783,806
8/28/2015163.63167.03162.69165.50706,315
8/27/2015159.79166.90159.79164.99792,234
8/26/2015158.33158.33152.78157.94770,099
8/25/2015158.75163.82154.34154.34950,177
8/24/2015152.98162.39143.16154.821,334,723
8/21/2015165.28166.52159.85161.64969,820
8/20/2015170.00170.86166.11166.95533,447
8/19/2015174.90175.09169.78170.89638,317
8/18/2015174.95177.59173.91175.69439,888
8/17/2015175.53176.04173.11175.12498,695
8/14/2015172.00175.24171.35175.03804,384
8/13/2015172.51173.42170.41172.15519,563
8/12/2015169.78172.75169.20172.61858,916
8/11/2015170.68172.85170.06171.00789,572
8/10/2015169.19173.03168.92172.00607,205
8/7/2015168.21169.20165.75167.58543,888
8/6/2015170.15172.84167.09167.721,022,472
8/5/2015166.72172.60165.92170.141,632,269
8/4/2015153.64165.57152.00165.432,116,867
8/3/2015156.63158.61155.06156.52741,875
7/31/2015158.26158.78156.45156.82453,796
7/30/2015156.63157.71155.37157.47445,700
7/29/2015156.56159.47155.12157.38828,152
7/28/2015155.01157.28153.00156.01659,784
7/27/2015156.82157.11153.22153.60672,414
7/24/2015159.28159.88155.67157.83670,877
7/23/2015161.50162.75158.76159.28847,336
7/22/2015159.22162.09158.77160.84828,910
7/21/2015160.26161.38158.22160.24795,471
7/20/2015156.96160.46155.61160.23885,929
7/17/2015155.12157.73154.49156.531,082,312
7/16/2015151.38155.35151.26153.79565,538
7/15/2015151.32151.52149.60150.95579,608
7/14/2015153.05153.89151.73151.86715,437
7/13/2015154.43155.15152.65153.36555,735
7/10/2015148.15153.35148.15152.90896,500
7/9/2015146.17148.98145.94146.77714,604
7/8/2015144.01147.08142.73144.60836,572
7/7/2015144.39145.96141.54145.03884,093
7/6/2015142.26145.08141.89144.46805,008
7/2/2015144.52145.30143.18144.00522,843
7/1/2015142.57144.65142.30143.86685,396
6/30/2015143.09143.95141.48141.51722,259
6/29/2015143.87146.09141.84142.12514,212
6/26/2015145.72146.28144.27144.881,322,315
6/25/2015146.20146.21144.35145.22608,680
6/24/2015148.05148.20144.18145.91532,816
6/23/2015148.34149.03147.20148.13317,250
6/22/2015149.15149.88147.19148.48551,325
6/19/2015147.33149.44147.33148.25669,077
6/18/2015145.79147.98144.83147.36622,921
6/17/2015146.04146.93143.25144.99674,512
6/16/2015145.96146.97145.05145.76453,602
6/15/2015146.52147.57144.83146.11683,434
6/12/2015151.51151.51147.14147.89830,265
6/11/2015151.87153.15150.84151.95846,648
6/10/2015149.73153.39149.73151.66903,020
6/9/2015148.61149.90147.66148.61666,481
6/8/2015148.10149.25147.01148.67641,306
6/5/2015147.33150.00146.25148.101,097,786
6/4/2015146.90148.50145.59148.001,261,834
6/3/2015149.11150.15146.18147.861,351,068
6/2/2015146.99150.61146.67149.381,827,062
6/1/2015148.90150.00146.35147.061,501,847
5/29/2015151.07151.30148.64149.011,217,825
5/28/2015151.63152.90149.43151.07749,642
5/27/2015151.40153.20150.80152.891,078,841
5/26/2015151.46152.28149.46151.151,384,116
5/22/2015154.13154.53151.37152.301,018,212
5/21/2015153.19155.51153.04154.58688,406
5/20/2015154.70154.70152.16153.50608,245
5/19/2015155.27155.90153.02154.26403,383
5/18/2015154.99155.98153.02155.31606,659
5/15/2015154.51155.39152.97155.321,066,057
5/14/2015154.69155.12152.38154.67822,555
5/13/2015152.22155.62152.22153.971,173,158
5/12/2015152.86153.35150.36150.751,406,403
5/11/2015154.32155.15152.83153.78833,381
5/8/2015153.00155.80151.86154.891,181,883
5/7/2015148.64150.99147.64150.581,046,381
5/6/2015147.23150.62145.38149.091,072,500
5/5/2015148.12149.10146.56146.88769,746
5/4/2015148.10150.39148.02148.39890,210
5/1/2015143.72149.27142.29147.831,692,439
4/30/2015137.60146.34137.60142.651,888,377
4/29/2015135.30138.01134.99136.30799,131
4/28/2015135.48136.78134.97136.10645,319
4/27/2015138.50138.66135.73135.92637,200
4/24/2015138.83138.83136.99138.53367,167
4/23/2015137.37139.26136.76138.24767,552
4/22/2015138.67139.71135.93137.24595,451
4/21/2015140.27140.49138.29138.37408,209
4/20/2015140.56140.99139.39139.97662,344
4/17/2015140.59140.73138.77140.24579,598
4/16/2015141.94142.16140.71142.01612,766
4/15/2015138.81143.30138.53142.18683,502
4/14/2015138.17139.02136.76138.19583,949
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!