Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Martin Marietta Materials (NY: MLM )

527.38 -4.28 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 535.38 535.38 525.43 527.38 687,819 -4.28(-0.81%)
Feb 13, 2025 522.87 532.11 518.32 531.66 665,150 +14.52(+2.81%)
Feb 12, 2025 501.43 526.98 482.72 517.14 1,328,958 -11.86(-2.24%)
Feb 11, 2025 527.06 533.39 523.35 529.00 623,144 -1.97(-0.37%)
Feb 10, 2025 542.09 542.09 529.95 530.97 443,709 -7.63(-1.42%)
Feb 07, 2025 545.44 547.13 537.62 538.60 328,508 -6.84(-1.25%)
Feb 06, 2025 541.40 548.18 540.11 545.44 390,838 +5.48(+1.01%)
Feb 05, 2025 541.33 541.48 536.05 539.96 463,768 +2.66(+0.50%)
Feb 04, 2025 539.78 541.45 536.42 537.30 408,852 +1.35(+0.25%)
Feb 03, 2025 536.03 540.37 527.78 535.95 394,958 -8.17(-1.50%)
Jan 31, 2025 545.57 548.28 541.99 544.12 390,996 -2.21(-0.40%)
Jan 30, 2025 542.31 547.87 540.17 546.33 340,771 +6.49(+1.20%)
Jan 29, 2025 542.12 545.22 539.21 539.84 309,350 -2.33(-0.43%)
Jan 28, 2025 548.99 556.83 541.04 542.17 343,285 -3.87(-0.71%)
Jan 27, 2025 544.33 548.20 541.65 546.04 318,536 -2.52(-0.46%)
Jan 24, 2025 548.80 550.54 546.36 548.56 293,656 -0.21(-0.04%)
Jan 23, 2025 551.61 554.68 546.50 548.77 327,630 -0.91(-0.17%)
Jan 22, 2025 549.08 554.44 540.95 549.68 366,562 -2.96(-0.54%)
Jan 21, 2025 555.84 560.12 549.53 552.64 460,172 +10.08(+1.86%)
Jan 17, 2025 534.46 544.64 533.90 542.56 371,421 +11.33(+2.13%)
Jan 16, 2025 531.16 533.10 526.10 531.23 200,712 -0.06(-0.01%)
Jan 15, 2025 529.72 532.37 527.41 531.29 320,208 +13.61(+2.63%)
Jan 14, 2025 515.85 520.00 513.74 517.68 285,393 +4.48(+0.87%)
Jan 13, 2025 506.02 513.30 506.02 513.20 475,808 +4.49(+0.88%)
Jan 10, 2025 511.80 512.70 505.45 508.71 356,813 -8.54(-1.65%)
Jan 08, 2025 510.92 521.97 507.74 517.25 377,970 +8.60(+1.69%)
Jan 07, 2025 513.78 515.86 505.82 508.65 479,552 -8.72(-1.69%)
Jan 06, 2025 518.30 527.13 515.92 517.37 366,418 +0.70(+0.14%)
Jan 03, 2025 511.24 519.38 511.12 516.67 332,400 +6.11(+1.20%)
Jan 02, 2025 519.74 523.78 507.70 510.56 414,680 -5.94(-1.15%)
Dec 31, 2024 516.50 0 -3.75(-0.72%)
Dec 30, 2024 522.11 525.20 518.02 520.25 250,428 -8.59(-1.62%)
Dec 27, 2024 527.85 534.11 526.55 528.84 249,307 -3.20(-0.60%)
Dec 26, 2024 531.61 535.33 530.04 532.04 526,149 -1.14(-0.21%)
Dec 24, 2024 532.57 533.40 529.31 533.18 112,109 +1.40(+0.26%)
Dec 23, 2024 531.48 534.20 528.18 531.78 268,749 -1.91(-0.36%)
Dec 20, 2024 524.05 540.64 524.05 533.69 977,675 +6.87(+1.30%)
Dec 19, 2024 537.10 541.66 524.72 526.82 298,959 -8.82(-1.65%)
Dec 18, 2024 546.47 558.48 535.00 535.64 724,505 -9.14(-1.68%)
Dec 17, 2024 542.46 550.71 542.46 544.78 524,521 -2.52(-0.46%)
Dec 16, 2024 551.77 554.61 546.51 547.30 337,330 -3.62(-0.66%)
Dec 13, 2024 557.14 558.69 547.00 550.92 297,363 -5.90(-1.06%)
Dec 12, 2024 559.06 560.83 554.99 556.82 280,963 -3.36(-0.60%)
Dec 11, 2024 569.93 569.93 559.79 560.18 430,368 -3.27(-0.58%)
Dec 10, 2024 569.00 569.53 555.04 563.45 420,955 -11.25(-1.96%)
Dec 09, 2024 581.61 588.18 570.66 574.70 360,654 -6.48(-1.11%)
Dec 06, 2024 585.37 585.40 576.97 581.18 397,428 -1.21(-0.21%)
Dec 05, 2024 580.00 586.42 573.46 582.39 450,435 -0.05(-0.01%)
Dec 04, 2024 585.84 587.84 580.29 582.44 350,960 -6.31(-1.07%)
Dec 03, 2024 595.05 595.05 585.79 588.75 534,714 -4.47(-0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.