Martin Marietta Materials Inc $126.83

down -1.20


23/4/2014 06:40 PM  |  NYSE : MLM  
Industries : Materials & Construction / General Building Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MLM historical data

Date Open High Low Close Volume
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
4/10/2014126.80128.65125.56126.812,138,930
4/9/2014123.27127.11123.08126.501,515,110
4/8/2014122.23123.89121.26122.931,413,120
4/7/2014126.98127.88120.28122.051,427,510
4/4/2014124.77130.00124.77127.701,645,230
4/3/2014127.52128.99124.68124.701,414,920
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
3/27/2014125.05126.34123.72125.63358,248
3/26/2014127.36127.99125.18125.43571,632
3/25/2014124.63126.83124.33126.77510,632
3/24/2014127.32127.32122.87123.63622,367
3/21/2014128.17128.59125.41126.49947,457
3/20/2014126.05127.31125.72126.98517,297
3/19/2014127.11127.76126.10126.72712,371
3/18/2014123.76126.42123.01126.34637,734
3/17/2014123.12123.99122.67123.07259,839
3/14/2014121.45123.15120.76122.30269,492
3/13/2014123.78123.78120.71121.45291,380
3/12/2014121.40123.19121.25123.09424,368
3/11/2014122.66123.92121.73122.25342,718
3/10/2014123.13123.43121.65122.95484,006
3/7/2014121.37123.98120.30123.92685,753
3/6/2014121.39121.96120.63120.90565,093
3/5/2014121.47121.99120.56121.04620,307
3/4/2014123.16124.01120.67121.951,086,070
3/3/2014120.65122.28120.50122.00422,241
2/28/2014122.51123.69121.23121.98632,607
2/27/2014119.64122.89119.64122.63448,226
2/26/2014119.71123.00118.37121.51785,226
2/25/2014117.03118.74116.23118.16405,986
2/24/2014117.34118.10116.71116.71411,119
2/21/2014117.15118.06116.70117.28280,789
2/20/2014116.63117.18115.68116.89510,783
2/19/2014118.42120.58115.71115.93574,816
2/18/2014119.09120.03117.44118.53573,724
2/14/2014115.67118.50115.26118.48700,608
2/13/2014114.58116.67114.35115.90513,219
2/12/2014115.00116.47114.91115.61671,375
2/11/2014113.80115.14113.34114.85678,312
2/10/2014112.45116.07112.10113.791,236,250
2/7/2014112.94113.21111.39112.54816,277
2/6/2014106.68113.24106.68112.561,702,640
2/5/2014104.96107.14104.76106.42535,425
2/4/2014105.39107.30104.50106.13978,900
2/3/2014108.40109.00104.05104.421,262,760
1/31/2014105.85110.22105.83109.011,272,620
1/30/2014108.99109.11106.12107.771,065,650
1/29/2014109.71109.71104.81108.001,113,440
1/28/2014104.98109.68104.05106.754,498,120
1/27/2014104.03104.78101.92102.781,157,510
1/24/2014109.39115.00102.26104.322,854,170
1/23/2014107.80110.31107.80109.17535,495
1/22/2014109.66109.74108.39108.42399,341
1/21/2014108.67109.57108.20109.47486,777
1/17/2014108.75108.94107.80108.15456,042
1/16/2014107.92109.24107.92108.59417,834
1/15/2014107.11109.06106.75108.06635,286
1/14/2014105.50107.24104.39106.88550,379
1/13/2014106.00106.82104.75105.25779,049
1/10/2014105.15105.86104.98105.84503,623
1/9/2014103.38105.17102.08105.01721,751
1/8/2014100.95103.52100.30103.43936,537
1/7/201499.34100.7998.93100.79461,101
1/6/2014100.22100.2298.6398.70285,366
1/3/201499.45100.5799.1299.38156,247
1/2/201499.54100.1898.7499.54393,209
12/31/2013100.70101.2999.8199.94297,859
12/30/201399.34100.8298.81100.17384,544
12/27/201398.1599.1697.9799.06228,321
12/26/201397.4498.3897.4298.01141,272
12/24/201396.7097.3796.4997.23211,327
12/23/201396.9997.2595.8896.69567,207
12/20/201396.6096.6595.9596.17799,884
12/19/201396.5096.8195.9495.98954,104
12/18/201395.0896.9194.6996.601,074,860
12/17/201395.1595.9394.7495.05646,758
12/16/201397.2497.3595.5395.65543,746
12/13/201397.5097.6896.5197.00566,707
12/12/201395.9197.0795.5096.54453,870
12/11/201396.6997.1695.7296.33522,869
12/10/201398.1898.6897.0597.07350,875
12/9/201397.9098.8797.4198.41539,827
12/6/201396.7798.2096.7797.24457,114
12/5/201395.9097.2095.3995.62429,763
12/4/201396.5597.3295.5096.41333,049
12/3/201397.4597.9296.0597.25433,474
12/2/201396.3698.4196.0197.85500,411
11/29/201397.3597.3596.2496.56285,681
11/27/2013102.66102.6696.7397.341,839,240
11/26/201397.7099.0497.5898.19392,725
Trading Center