$142.96 -0.39 (%) Martin Marietta Materials Inc - NYSE

Mar. 3, 2015 | 03:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLM historical data

Date Open High Low Close Volume
3/2/2015142.33143.49141.38143.35542,054
2/27/2015141.99143.38141.78142.33492,389
2/26/2015143.92144.53140.87141.63703,382
2/25/2015143.60144.24141.80142.49545,436
2/24/2015143.71144.67142.54143.29508,115
2/23/2015143.24144.59142.15143.43702,148
2/20/2015144.94144.94142.15143.24634,415
2/19/2015144.00145.70143.81145.00826,714
2/18/2015143.50146.07143.20144.95985,509
2/17/2015144.79145.59143.00143.671,198,250
2/13/2015142.96146.21142.51145.231,559,343
2/12/2015140.13142.70138.48142.081,957,377
2/11/2015137.61144.66137.52140.092,847,994
2/10/2015128.51138.09128.37137.243,942,387
2/9/2015118.07120.44117.22119.161,070,091
2/6/2015117.51119.06117.36117.97881,015
2/5/2015115.64119.20114.90117.601,138,010
2/4/2015114.19116.80114.00114.98758,613
2/3/2015113.65115.74113.06115.20636,316
2/2/2015107.98113.81107.98113.34898,771
1/30/2015109.19109.94106.73107.74622,884
1/29/2015107.34110.80105.32110.02928,958
1/28/2015111.79112.21107.40107.55600,733
1/27/2015110.95112.23109.16111.57505,525
1/26/2015110.14112.60108.24112.43584,640
1/23/2015110.64111.25108.88109.83375,008
1/22/2015110.60111.36108.87110.96903,051
1/21/2015108.04110.91108.04110.35644,172
1/20/2015108.73109.02107.19108.53520,279
1/16/2015104.62108.06104.62107.94675,537
1/15/2015107.38107.78104.53104.58577,879
1/14/2015107.00107.50105.36106.66789,235
1/13/2015111.24112.25107.12108.75655,369
1/12/2015110.26110.40107.40110.09533,735
1/9/2015112.07112.53109.24109.78709,635
1/8/2015108.87112.35108.69111.91755,221
1/7/2015105.99108.78105.30107.77743,422
1/6/2015106.34107.94104.15105.31799,928
1/5/2015109.91110.28105.77106.33671,629
1/2/2015111.63112.67109.63110.85478,556
12/31/2014111.55112.63110.32110.32389,418
12/30/2014111.68111.95110.00110.90522,329
12/29/2014111.43112.39110.87111.95452,755
12/26/2014111.97113.18111.43111.49341,659
12/24/2014112.25112.99110.95111.69446,874
12/23/2014114.45114.46111.47111.79780,075
12/22/2014119.74119.74113.60114.011,279,465
12/19/2014116.22119.52115.18119.261,601,598
12/18/2014111.73115.44111.73115.40940,583
12/17/2014107.13111.35106.42111.26936,115
12/16/2014103.67108.20103.09106.601,304,265
12/15/2014107.93109.12104.75104.81797,121
12/12/2014110.73111.64107.41107.41848,713
12/11/2014112.08113.74111.00111.451,147,411
12/10/2014114.37114.54110.26111.531,042,488
12/9/2014113.41114.79112.53114.76701,764
12/8/2014117.38117.77113.06113.78983,710
12/5/2014119.25120.10117.57117.98503,686
12/4/2014119.83121.00119.21119.60434,398
12/3/2014118.21121.95118.21119.94915,538
12/2/2014114.76118.66114.55118.601,031,220
12/1/2014119.55119.72115.36115.671,164,664
11/28/2014125.24125.24119.95120.04613,384
11/26/2014127.37128.16124.07125.52840,136
11/25/2014130.56131.71127.18127.35916,565
11/24/2014130.85130.85129.91130.27470,701
11/21/2014130.43131.39129.74130.22741,873
11/20/2014127.45129.58126.86128.64457,514
11/19/2014127.83128.48126.32128.19558,460
11/18/2014126.00127.57125.78127.50606,735
11/17/2014126.18126.68124.98125.78468,287
11/14/2014124.24126.63124.24126.47388,862
11/13/2014126.23126.99124.06124.63554,470
11/12/2014125.26127.11124.79126.32578,598
11/11/2014124.65126.34124.61125.57577,445
11/10/2014123.45124.98123.45124.84527,592
11/7/2014122.98124.33122.74123.81634,653
11/6/2014120.91122.86120.63122.81857,657
11/5/2014118.27120.60116.99120.481,195,077
11/4/2014117.26117.50115.36117.121,173,602
11/3/2014117.75118.19116.62117.49874,974
10/31/2014116.70117.34115.78116.92935,189
10/30/2014114.42116.71114.13115.40960,617
10/29/2014117.01117.15112.12115.072,695,350
10/28/2014114.86119.44111.77116.903,408,471
10/27/2014121.13121.56119.39120.621,613,912
10/24/2014121.79123.15120.54122.93627,578
10/23/2014119.80122.21118.49121.48954,518
10/22/2014121.05122.28119.24119.30774,996
10/21/2014119.97121.57119.97121.06574,343
10/20/2014117.18119.70116.35119.60889,578
10/17/2014115.02118.33114.63117.711,462,042
10/16/2014107.12113.93107.08113.271,290,681
10/15/2014105.22109.91105.09109.301,920,910
10/14/2014107.94108.78106.28107.361,226,073
10/13/2014112.00113.38107.04107.27939,894
10/10/2014115.58116.08112.07112.101,068,242
10/9/2014119.03120.41115.66115.851,305,650
10/8/2014117.79118.79114.65118.691,377,508
10/7/2014120.07120.33117.99118.061,012,713
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center