$117.85 0.00 (%) Martin Marietta Materials Inc - NYSE

Feb. 8, 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
2/8/2016121.74122.19115.84117.851,146,816
2/5/2016124.24125.21121.31123.05947,311
2/4/2016122.04126.56122.04124.411,428,592
2/3/2016122.89123.45118.00121.31965,954
2/2/2016121.95122.76117.58121.191,125,391
2/1/2016124.39126.05123.43123.72875,148
1/29/2016119.17126.59117.79125.581,248,267
1/28/2016121.41122.78117.70118.46503,258
1/27/2016119.75122.30118.14120.00659,766
1/26/2016118.53119.80116.36119.63952,079
1/25/2016122.78123.38116.66117.36877,168
1/22/2016120.58126.16120.58123.601,029,737
1/21/2016117.44119.34115.61118.371,579,168
1/20/2016117.47118.27113.49117.001,599,776
1/19/2016125.97126.48117.95119.191,379,820
1/15/2016120.88125.69119.58124.69872,693
1/14/2016123.29125.20121.57123.61903,750
1/13/2016128.17128.92121.97122.881,247,670
1/12/2016125.95129.53125.01127.96981,457
1/11/2016126.75127.56123.95124.731,197,309
1/8/2016130.01130.39125.62126.13891,051
1/7/2016127.48133.74126.37129.561,356,205
1/6/2016130.58132.79129.26129.83822,998
1/5/2016136.19136.63132.91133.18945,683
1/4/2016134.59136.01132.34135.811,200,840
12/31/2015136.91139.10136.20136.58603,368
12/30/2015140.62141.07137.09137.29509,458
12/29/2015141.00142.15139.00140.66518,880
12/28/2015141.86142.51138.36139.81451,185
12/24/2015142.96143.46142.04142.33105,697
12/23/2015141.39143.92139.65142.96931,354
12/22/2015141.42142.15139.07139.84776,613
12/21/2015140.36141.36139.30141.00546,023
12/18/2015142.25142.41139.56139.911,078,372
12/17/2015148.05148.05142.64142.74596,110
12/16/2015146.18148.33143.80147.67591,079
12/15/2015143.62146.86143.09145.10466,457
12/14/2015142.47143.46140.05142.62642,550
12/11/2015141.52144.37141.41142.09666,463
12/10/2015143.87146.40141.25143.651,083,505
12/9/2015148.41149.78143.04144.46730,666
12/8/2015145.56150.67144.76148.56728,438
12/7/2015154.12154.73146.69147.311,143,397
12/4/2015154.72156.01151.77155.27507,190
12/3/2015158.06159.88152.30153.64774,366
12/2/2015159.98160.73157.31157.96814,331
12/1/2015158.24160.18156.85159.34722,579
11/30/2015161.26162.52156.14157.40887,736
11/27/2015159.95161.89159.18161.00264,546
11/25/2015161.10162.11159.64160.25421,050
11/24/2015158.85162.05158.23160.97653,588
11/23/2015161.03163.01159.25159.92577,108
11/20/2015161.14162.84160.10160.87681,397
11/19/2015159.61162.74158.12160.62571,924
11/18/2015157.00159.95157.00159.30627,295
11/17/2015157.56162.15156.03156.97751,254
11/16/2015153.34157.67152.53157.50862,480
11/13/2015151.38156.95151.01153.43656,285
11/12/2015154.23155.50151.24151.50702,812
11/11/2015154.73157.25153.28155.81674,508
11/10/2015151.74154.59151.74153.56705,410
11/9/2015154.99155.00150.20152.151,215,142
11/6/2015154.62157.74153.21154.981,179,426
11/5/2015145.33155.52143.30155.332,660,341
11/4/2015141.69146.47138.36145.852,169,444
11/3/2015150.75151.43138.30142.114,078,945
11/2/2015155.44156.72152.67155.271,056,768
10/30/2015152.35155.77151.39155.15985,831
10/29/2015151.84154.13149.83151.68642,646
10/28/2015147.88154.16147.18152.86885,760
10/27/2015147.45148.76143.29147.021,062,790
10/26/2015152.33154.50147.76148.58835,589
10/23/2015153.50154.30151.02152.88765,015
10/22/2015146.53153.19145.09152.40913,711
10/21/2015149.39150.33144.61145.90956,540
10/20/2015147.70151.21147.21148.38730,417
10/19/2015150.27151.63145.30148.441,204,736
10/16/2015150.16151.84149.17151.441,651,373
10/15/2015152.69152.75147.63149.222,227,378
10/14/2015155.45155.87150.56151.75986,710
10/13/2015160.78162.11154.28155.11999,387
10/12/2015165.00165.90161.68162.02545,262
10/9/2015163.26166.23162.03165.071,024,514
10/8/2015159.11163.78157.99163.06600,096
10/7/2015160.52161.92157.48159.741,085,390
10/6/2015163.81164.75157.59159.341,162,553
10/5/2015164.57166.20161.94164.33800,799
10/2/2015156.62163.17154.98163.081,223,325
10/1/2015153.23157.36152.71156.721,565,346
9/30/2015149.93152.35147.21151.951,342,310
9/29/2015153.57156.47146.67148.371,508,731
9/28/2015157.99158.27151.82152.741,098,914
9/25/2015161.20162.19157.90159.39807,650
9/24/2015159.60160.00155.25159.691,185,958
9/23/2015166.58167.02158.57161.451,068,403
9/22/2015169.39169.39163.82166.02961,935
9/21/2015171.17173.48170.69171.59644,448
9/18/2015173.45174.80169.87169.892,066,337
9/17/2015176.34178.67174.88175.93643,157
9/16/2015175.19177.60173.94176.51536,312
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center