$153.60 -4.23 (%) Martin Marietta Materials Inc - NYSE

Jul. 27, 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
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
4/13/2015138.34139.20137.70138.00448,421
4/10/2015136.76138.61136.76138.54381,997
4/9/2015136.21137.27135.38137.01346,577
4/8/2015135.86136.84134.10136.19995,964
4/7/2015138.78138.94135.81135.81703,062
4/6/2015137.13139.48136.41139.34737,884
4/2/2015137.98139.77136.88137.36573,771
4/1/2015140.04140.19136.50138.10847,097
3/31/2015141.85142.44139.76139.80661,812
3/30/2015142.74142.91141.81142.84585,019
3/27/2015141.82143.00140.61141.73618,749
3/26/2015139.94143.30139.32142.12826,117
3/25/2015141.23141.90138.68139.96701,463
3/24/2015139.92141.64139.83140.69375,800
3/23/2015138.50141.35138.50139.62566,814
3/20/2015139.94141.61138.40138.50812,807
3/19/2015141.25142.34137.80138.68790,490
3/18/2015141.88143.25139.02142.49704,580
3/17/2015141.64143.15140.67142.35452,496
3/16/2015142.25143.60141.55142.37572,335
3/13/2015143.20143.45140.12141.81687,605
3/12/2015140.31143.67140.11143.49864,948
3/11/2015138.17139.70136.83138.89518,462
3/10/2015138.73139.64136.92137.62672,068
3/9/2015140.55141.46139.48139.87449,741
3/6/2015141.50142.82139.63140.69527,997
3/5/2015143.45143.72142.00142.46449,324
  • 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!