MLM

Martin Marietta Materials Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Martin Marietta Materials Inc MLM NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-1.11 -0.5% 220.01 218.03 222.32 219.44 221.12 10:45:13
more quote information »

MLM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week212.13230.425212.13220.56480,0527.883.71%
1 Month221.10231.66201.71218.22572,346-1.09-0.49%
3 Months178.26231.66176.545210.06616,93041.7523.42%
6 Months260.00265.05135.08199.90754,289-39.99-15.38%
1 Year248.56281.82135.08226.55649,729-28.55-11.49%
3 Years206.56281.82135.08210.47644,99413.456.51%
5 Years172.51281.82108.31198.81675,09747.5027.53%

MLM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 221.00 -4.55 -2.02% 226.45 226.9106 220.075 606,407
Aug 11 2020 225.55 2.14 0.96% 225.09 230.425 224.74 525,156
Aug 10 2020 223.41 3.41 1.55% 221.81 224.48 220.06 379,345
Aug 07 2020 220.00 6.92 3.25% 213.38 220.52 212.56 387,159
Aug 06 2020 213.08 -3.77 -1.74% 212.13 217.36 212.13 502,192
Aug 05 2020 216.85 4.57 2.15% 213.82 219.95 212.80 594,778
Aug 04 2020 212.28 4.60 2.21% 208.37 212.73 207.33 456,884
Aug 03 2020 207.6832 0.50 0.24% 208.94 209.32 204.30 544,393
Jul 31 2020 207.18 -2.02 -0.97% 208.43 209.15 201.71 514,636
Jul 30 2020 209.20 -4.93 -2.3% 212.79 214.00 207.68 634,444
Jul 29 2020 214.13 1.73 0.81% 214.03 215.785 209.585 784,733
Jul 28 2020 212.40 -15.60 -6.84% 225.88 231.66 211.27 1,379,408
Jul 27 2020 228.00 4.35 1.95% 222.68 228.37 221.98 801,987
Jul 24 2020 223.65 0.22 0.1% 223.99 225.35 219.89 541,235
Jul 23 2020 223.43 -0.90 -0.4% 223.74 227.39 222.28 501,524
Jul 22 2020 224.33 -1.36 -0.6% 225.64 228.09 223.68 693,885
Jul 21 2020 225.69 3.66 1.65% 221.92 227.18 221.92 427,683
Jul 20 2020 222.03 -1.52 -0.68% 222.51 223.31 219.31 419,254
Jul 17 2020 223.55 0.46 0.21% 225.30 226.37 222.415 394,393
Jul 16 2020 223.09 1.05 0.47% 221.10 223.945 219.467 357,420
Jul 15 2020 222.04 7.27 3.39% 218.97 223.66 218.00 576,320
Jul 14 2020 214.77 4.36 2.07% 210.61 215.08 208.30 387,425
Jul 13 2020 210.41 0.26 0.12% 212.06 216.64 209.97 551,555
See More Historical Prices »
Your Recent History
NYSE
MLM
Martin Mar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200813 15:00:14