MLM

Martin Marietta Materials Historical Data

MLM Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 218.31 -6.91 -3.07% 219.06 220.45 215.74 1,296,148
Sep 18 2020 225.22 -0.36 -0.16% 227.45 229.735 224.10 766,175
Sep 17 2020 225.5787 0.63 0.28% 222.21 228.10 220.24 657,070
Sep 16 2020 224.95 6.85 3.14% 219.74 227.92 217.17 713,438
Sep 15 2020 218.10 1.62 0.75% 218.22 222.765 217.54 460,470
Sep 14 2020 216.48 5.16 2.44% 210.54 217.58 209.94 545,769
Sep 11 2020 211.3249 3.99 1.93% 207.97 216.33 206.18 558,569
Sep 10 2020 207.33 3.88 1.91% 203.55 209.27 202.22 453,819
Sep 09 2020 203.45 -3.48 -1.68% 205.28 206.75 201.04 641,684
Sep 08 2020 206.93 -8.18 -3.8% 211.65 212.17 205.135 841,369
Sep 07 2020 215.11 0.00 +0.00% 213.65 216.98 212.00 0
Sep 04 2020 215.11 4.07 1.93% 213.65 216.98 212.00 981,203
Sep 03 2020 211.04 -1.53 -0.72% 212.69 215.96 208.48 716,436
Sep 02 2020 212.57 4.77 2.3% 206.50 214.24 205.05 561,706
Sep 01 2020 207.80 4.93 2.43% 203.03 207.89 201.29 529,248
Aug 31 2020 202.87 -4.45 -2.15% 207.05 207.05 202.64 612,010
Aug 28 2020 207.32 -1.76 -0.84% 209.73 209.73 204.57 576,588
Aug 27 2020 209.08 0.61 0.29% 209.36 212.55 208.48 432,983
Aug 26 2020 208.47 -2.83 -1.34% 210.37 211.2345 205.72 468,331
Aug 25 2020 211.30 -0.74 -0.35% 212.14 213.19 208.28 321,956
Aug 24 2020 212.04 2.38 1.14% 211.85 214.19 209.65 522,031
Aug 21 2020 209.66 0.47 0.22% 209.05 211.32 207.95 375,649
Aug 20 2020 209.19 -3.00 -1.41% 210.00 211.0199 208.075 378,345
Aug 19 2020 212.19 -2.70 -1.26% 215.72 216.3999 211.55 425,276
Aug 18 2020 214.89 -1.53 -0.71% 217.60 218.125 213.81 408,797
Aug 17 2020 216.42 -2.91 -1.33% 220.87 221.13 216.16 673,271
Aug 14 2020 219.33 -0.30 -0.14% 218.71 221.55 217.21 364,789
Aug 13 2020 219.63 -1.37 -0.62% 219.44 222.32 218.03 400,563
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
Jul 10 2020 210.15 3.44 1.66% 207.08 211.19 205.93 370,014
Jul 09 2020 206.71 -2.18 -1.04% 208.53 209.75 202.51 473,722
Jul 08 2020 208.89 -3.68 -1.73% 211.97 213.10 206.61 572,043
Jul 07 2020 212.57 -3.77 -1.74% 213.87 214.89 211.25 466,712
Jul 06 2020 216.34 2.85 1.33% 216.68 218.68 213.495 690,022
Jul 03 2020 213.49 0.00 +0.00% 213.74 217.40 209.47 0
Jul 02 2020 213.49 4.52 2.16% 213.74 217.40 209.47 803,764
Jul 01 2020 208.97 2.40 1.16% 208.13 209.71 205.11 582,476
Jun 30 2020 206.57 0.07 0.03% 205.61 207.80 202.435 551,440
Jun 29 2020 206.50 3.71 1.83% 203.84 209.86 203.19 433,785
Jun 26 2020 202.79 -3.04 -1.48% 205.14 205.14 198.81 1,006,358
Jun 25 2020 205.83 -0.65 -0.31% 205.10 206.87 202.24 661,936
Jun 24 2020 206.48 -5.48 -2.59% 209.52 211.96 204.74 629,918
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:20200922 08:28:07