MLM

Martin Marietta Materials Historical Data

MLM Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 429.35 6.49 1.53% 422.80 430.40 421.89 306,249
Dec 07 2021 422.86 7.46 1.8% 419.35 427.49 417.19 217,893
Dec 06 2021 415.40 7.03 1.72% 412.48 421.7517 410.42 246,569
Dec 03 2021 408.37 -5.54 -1.34% 413.21 417.89 403.46 361,119
Dec 02 2021 413.91 12.66 3.16% 403.23 416.47 403.20 358,259
Dec 01 2021 401.25 -2.26 -0.56% 411.00 416.14 401.20 350,934
Nov 30 2021 403.51 -14.83 -3.54% 413.98 416.21 402.66 570,642
Nov 29 2021 418.34 3.42 0.82% 417.80 421.675 415.72 217,057
Nov 26 2021 414.92 0.00 +0.00% 412.52 416.96 408.81 0
Nov 26 2021 414.92 -8.04 -1.9% 412.52 416.96 408.81 189,713
Nov 25 2021 422.96 0.00 +0.00% 420.18 424.57 420.18 0
Nov 24 2021 422.96 1.55 0.37% 420.18 424.57 420.18 149,386
Nov 23 2021 421.41 4.12 0.99% 417.50 422.24 414.17 178,867
Nov 22 2021 417.29 -0.14 -0.03% 419.08 425.48 417.17 258,967
Nov 19 2021 417.43 -2.82 -0.67% 421.06 423.32 416.55 179,810
Nov 18 2021 420.25 -3.31 -0.78% 422.77 425.18 418.13 291,722
Nov 17 2021 423.56 0.00 +0.00% 421.41 425.005 420.44 0
Nov 17 2021 423.56 1.61 0.38% 421.41 425.005 420.44 230,758
Nov 16 2021 421.95 3.32 0.79% 419.91 424.09 418.63 198,075
Nov 15 2021 418.63 -0.92 -0.22% 421.37 422.38 417.13 194,955
Nov 12 2021 419.55 5.55 1.34% 415.64 420.15 414.74 209,314
Nov 11 2021 414.00 0.76 0.18% 413.54 417.67 411.00 194,369
Nov 10 2021 413.24 -8.73 -2.07% 419.18 421.68 410.82 368,393
Nov 09 2021 421.97 -3.03 -0.71% 427.97 428.81 416.81 340,114
Nov 08 2021 425.00 12.68 3.08% 432.20 435.6152 416.77 648,009
Nov 05 2021 412.32 0.00 +0.00% 416.00 422.605 410.69 0
Nov 05 2021 412.32 -0.81 -0.2% 416.00 422.605 410.69 339,568
Nov 04 2021 413.13 5.01 1.23% 407.99 417.69 403.38 466,642
Nov 03 2021 408.12 0.63 0.15% 413.41 413.50 406.16 459,996
Nov 02 2021 407.49 17.08 4.37% 388.39 411.05 383.21 756,023
Nov 01 2021 390.41 -2.43 -0.62% 394.11 396.72 384.5931 486,312
Oct 29 2021 392.84 -0.79 -0.2% 389.73 395.00 389.73 331,349
Oct 28 2021 393.63 10.43 2.72% 385.54 395.88 385.54 367,623
Oct 27 2021 383.20 -7.62 -1.95% 390.63 393.4438 382.595 277,034
Oct 26 2021 390.82 -2.97 -0.75% 394.34 394.50 389.025 175,999
Oct 25 2021 393.79 12.46 3.27% 383.35 395.865 381.585 382,564
Oct 22 2021 381.33 -0.36 -0.09% 381.47 384.59 380.84 191,853
Oct 21 2021 381.69 -0.11 -0.03% 381.08 381.87 378.16 206,683
Oct 20 2021 381.80 11.24 3.03% 371.68 382.15 371.52 328,805
Oct 19 2021 370.56 -3.31 -0.89% 376.36 377.10 369.01 220,905
Oct 18 2021 373.87 8.10 2.21% 368.88 375.72 366.98 297,552
Oct 15 2021 365.77 2.51 0.69% 366.02 368.06 362.71 226,977
Oct 14 2021 363.26 14.29 4.09% 353.10 363.47 351.32 290,198
Oct 13 2021 348.97 -0.20 -0.06% 348.55 351.03 343.715 256,431
Oct 12 2021 349.17 -1.32 -0.38% 349.18 353.17 348.64 252,564
Oct 11 2021 350.49 -7.31 -2.04% 357.46 359.83 350.34 228,095
Oct 08 2021 357.80 -2.81 -0.78% 360.21 362.89 357.59 243,728
Oct 07 2021 360.61 3.30 0.92% 358.80 366.18 358.80 341,985
Oct 06 2021 357.31 9.20 2.64% 349.40 357.51 349.40 354,775
Oct 05 2021 348.11 -0.73 -0.21% 349.03 350.98 343.23 305,817
Oct 04 2021 348.84 -5.17 -1.46% 351.67 356.46 347.97 490,058
Oct 01 2021 354.01 12.33 3.61% 341.28 354.76 337.8401 511,406
Sep 30 2021 341.68 -12.12 -3.43% 354.30 354.9317 341.60 426,412
Sep 29 2021 353.80 -3.60 -1.01% 357.04 360.34 352.84 533,190
Sep 28 2021 357.40 1.18 0.33% 355.69 361.15 355.01 808,748
Sep 27 2021 356.22 5.22 1.49% 351.39 358.93 350.68 292,541
Sep 24 2021 351.00 -4.99 -1.4% 354.49 356.39 349.35 387,097
Sep 23 2021 355.99 5.73 1.64% 352.66 361.46 351.65 243,260
Sep 22 2021 350.26 6.07 1.76% 348.04 352.4782 346.20 310,408
Sep 21 2021 344.19 1.65 0.48% 343.85 347.45 340.72 275,914
Sep 20 2021 342.54 -0.19 -0.06% 336.15 343.09 335.47 392,373
Sep 17 2021 342.73 -11.36 -3.21% 352.39 354.92 340.87 1,000,384
Sep 16 2021 354.09 -7.20 -1.99% 360.51 360.72 353.40 347,402
Sep 15 2021 361.29 -0.39 -0.11% 361.33 363.10 359.57 242,687
Sep 14 2021 361.68 -6.34 -1.72% 367.86 367.86 360.61 334,162
Sep 13 2021 368.02 -1.47 -0.4% 373.19 375.60 367.23 297,217
Sep 10 2021 369.49 1.70 0.46% 370.72 377.28 369.33 232,424
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:20211209 14:51:11