$152.30 -2.28 (%) Martin Marietta Materials Inc - NYSE

May. 22, 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
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
3/4/2015142.20143.53141.43142.83641,623
3/3/2015142.00143.85142.00143.00572,039
3/2/2015143.08143.49141.38143.35542,054
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center