$231.16 +0.44 (%) Martin Marietta Materials Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLM historical data

Date Open High Low Close Volume
12/9/2016231.44232.55228.13231.16482,047
12/8/2016230.22232.26228.70230.72605,837
12/7/2016226.00230.03224.48229.85690,892
12/6/2016224.21225.64220.57225.33476,225
12/5/2016224.64224.82222.12223.54681,784
12/2/2016220.58223.78219.68223.25823,034
12/1/2016220.15221.52219.00220.90918,261
11/30/2016220.58223.63218.67219.45671,982
11/29/2016215.50219.52215.43218.50864,362
11/28/2016224.98225.16216.12216.321,157,461
11/25/2016224.43226.63224.11225.31239,606
11/23/2016220.48224.64218.85224.22570,922
11/22/2016224.13224.50219.68221.28820,205
11/21/2016220.71223.15219.82222.82748,118
11/18/2016220.80221.88218.69219.67576,877
11/17/2016220.78223.00217.65221.071,216,978
11/16/2016225.05226.19220.13220.851,682,092
11/15/2016229.90231.97225.65229.181,446,044
11/14/2016232.00236.41229.02231.501,611,510
11/11/2016234.50235.40223.60229.741,861,219
11/10/2016228.30234.83226.05233.521,892,141
11/9/2016213.64228.04213.64225.393,888,673
11/8/2016198.27202.20196.87202.01979,167
11/7/2016195.37198.40193.68198.27880,246
11/4/2016189.00194.50188.59192.33716,374
11/3/2016190.62190.93186.89188.48644,015
11/2/2016192.38195.32189.81190.451,292,072
11/1/2016188.41194.99188.41192.882,244,912
10/31/2016182.21186.72181.52185.381,459,328
10/28/2016177.30182.47176.22181.32905,583
10/27/2016178.77179.05175.16176.89627,677
10/26/2016179.37179.52176.23178.02684,446
10/25/2016179.99180.37177.88178.03517,171
10/24/2016180.75181.11179.47180.34482,276
10/21/2016176.89180.00175.89179.73532,805
10/20/2016176.97179.48174.83178.30523,113
10/19/2016179.15179.15175.05177.34542,098
10/18/2016178.83178.83177.10178.21678,570
10/17/2016173.58177.92172.38177.19874,206
10/14/2016173.00174.18172.76173.38626,548
10/13/2016168.50172.69167.06171.97624,463
10/12/2016169.02170.05167.59169.89631,132
10/11/2016168.48170.23168.31169.191,033,205
10/10/2016170.70172.61169.87171.25873,414
10/7/2016178.45178.98169.86170.121,218,392
10/6/2016175.14178.82175.10178.45658,873
10/5/2016176.69178.39174.71175.76855,695
10/4/2016176.44178.30175.43175.70712,744
10/3/2016178.98180.31176.26176.90731,681
9/30/2016182.50183.48178.69179.111,117,760
9/29/2016184.00184.36179.90182.50996,289
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center