MLM - Martin Marietta Materials, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017210.36216.49209.73216.16216.16708,000
Oct 19, 2017203.33210.03203.00209.50209.50709,600
Oct 18, 2017204.38204.85202.38203.35203.35524,900
Oct 17, 2017204.51205.61203.18203.48203.48452,500
Oct 16, 2017205.83205.86201.35205.54205.54374,700
Oct 13, 2017207.00207.68204.42204.57204.57297,200
Oct 12, 2017203.23205.98203.23205.98205.98342,700
Oct 11, 2017205.81206.36203.47203.73203.73371,100
Oct 10, 2017206.45206.45202.76205.14205.14595,700
Oct 09, 2017206.74208.34204.77205.93205.93406,400
Oct 06, 2017208.68209.87205.58205.95205.95727,300
Oct 05, 2017205.85210.40205.39209.91209.91390,100
Oct 04, 2017206.79206.79203.55205.97205.97335,400
Oct 03, 2017205.64207.68203.89206.41206.41527,000
Oct 02, 2017206.64207.44204.39204.99204.99371,600
Sep 29, 2017205.95207.42203.91206.23206.23577,500
Sep 28, 2017202.94206.00202.90205.00205.00716,000
Sep 27, 2017196.78204.46196.76202.59202.59803,600
Sep 26, 2017196.50197.69194.28196.55196.55624,600
Sep 25, 2017198.76199.17195.42196.14196.14658,300
Sep 22, 2017199.60200.17198.29198.69198.69489,900
Sep 21, 2017203.16204.08198.31199.80199.80557,100
Sep 20, 2017200.04203.69198.30202.15202.15643,200
Sep 19, 2017202.88203.56197.23199.15199.15982,000
Sep 18, 2017199.90205.16199.50202.40202.40836,800
Sep 15, 2017198.55199.86196.40199.20199.20879,300
Sep 14, 2017202.16203.31198.86199.44199.44956,500
Sep 13, 2017204.43204.70198.16203.29203.291,558,500
Sep 12, 2017204.49205.44203.93205.15205.15816,100
Sep 11, 2017212.32213.44203.63204.26204.261,136,100
Sep 08, 2017208.91212.20208.00212.00212.00674,200
Sep 07, 2017210.18210.18206.34208.85208.85559,800
Sep 06, 2017208.00209.71206.27209.11209.11559,800
Sep 05, 2017211.35211.40206.68207.80207.80792,300
Sep 01, 2017212.32212.86208.13211.56211.56509,600
Aug 31, 2017215.00215.91210.06211.99211.991,464,300
Aug 31, 20170.44 Dividend
Aug 30, 2017202.88215.00202.35213.80213.361,200,000
Aug 29, 2017198.49202.96198.45202.82202.40814,700
Aug 28, 2017195.54200.86191.09200.35199.941,160,400
Aug 25, 2017200.53200.53194.00195.54195.14943,200
Aug 24, 2017203.34203.67199.90199.98199.57622,500
Aug 23, 2017199.53203.98198.77203.40202.98823,200
Aug 22, 2017199.47201.48198.79200.82200.41509,500
Aug 21, 2017201.11201.11198.11198.95198.54436,400
Aug 18, 2017200.00202.20195.81200.54200.13861,600
Aug 17, 2017204.55205.40200.26200.41200.00539,100
Aug 16, 2017207.61207.85204.41205.11204.69428,500
Aug 15, 2017205.65207.11204.35206.37205.95483,100
Aug 14, 2017206.56207.76204.64205.42205.00636,800
Aug 11, 2017206.55207.24203.31204.77204.35523,300
Aug 10, 2017210.03210.84205.05206.79206.36595,900
Aug 09, 2017209.85212.21209.58210.95210.52501,600
Aug 08, 2017213.25214.33209.36209.87209.44525,400
Aug 07, 2017214.21216.91213.67214.01213.57462,100
Aug 04, 2017211.49214.55210.68214.42213.98591,500
Aug 03, 2017216.16217.76210.54210.83210.40761,700
Aug 02, 2017209.31218.17209.31216.23215.791,721,800
Aug 01, 2017223.90231.00205.01211.97211.532,232,800
Jul 31, 2017226.82230.37225.89226.43225.96876,100
Jul 28, 2017224.83226.83222.95226.50226.03444,800
Jul 27, 2017227.54229.14224.07225.75225.29576,300
Jul 26, 2017227.95228.38224.39227.55227.08525,600
Jul 25, 2017228.10230.00227.24228.10227.63583,400
Jul 24, 2017224.33227.09223.35227.00226.53524,600
Jul 21, 2017224.03225.31223.52224.67224.21283,700
Jul 20, 2017223.93225.20222.08224.78224.32317,200
Jul 19, 2017220.75224.00220.23223.95223.49238,300
Jul 18, 2017222.00222.27220.20220.60220.15325,000
Jul 17, 2017222.96225.24222.18223.78223.32312,600
Jul 14, 2017225.01226.29222.86223.27222.81326,600
Jul 13, 2017225.78229.00224.12224.34223.88534,100
Jul 12, 2017222.80225.62221.56225.09224.63423,300
Jul 11, 2017224.95224.95219.20220.72220.27490,000
Jul 10, 2017227.15227.31224.73224.74224.28382,800
Jul 07, 2017225.74228.61224.19227.90227.43494,100
Jul 06, 2017225.54227.29224.59226.00225.53582,000
Jul 05, 2017223.22227.08221.82226.84226.37677,200
Jul 03, 2017223.66224.72220.79223.36222.90265,200
Jun 30, 2017222.04224.07219.00222.58222.12768,400
Jun 29, 2017226.51226.51220.50221.38220.92717,200
Jun 28, 2017227.19228.71226.00227.30226.83598,700
Jun 27, 2017231.77231.77225.18225.29224.83566,700
Jun 26, 2017230.51235.19230.33232.23231.751,053,100
Jun 23, 2017226.64228.83225.86228.27227.80708,000
Jun 22, 2017227.05229.18225.10226.39225.92511,100
Jun 21, 2017230.00230.21226.64227.09226.62358,500
Jun 20, 2017231.27231.71227.34229.14228.67401,900
Jun 19, 2017230.22232.39229.55231.73231.25369,700
Jun 16, 2017229.85232.73228.02230.33229.86639,200
Jun 15, 2017227.57229.84226.97229.42228.95243,000
Jun 14, 2017235.58236.85229.14230.92230.44397,100
Jun 13, 2017232.65236.43232.49235.58235.10355,000
Jun 12, 2017233.62234.70229.62232.11231.63360,800
Jun 09, 2017233.11235.96232.12234.82234.34478,300
Jun 08, 2017227.53235.08226.06232.11231.63629,500
Jun 07, 2017225.91229.98225.91227.53227.06446,100
Jun 06, 2017227.04229.24225.35225.67225.21415,800
Jun 05, 2017226.33228.25226.02227.68227.21342,800
Jun 02, 2017228.07229.65226.10226.55226.08367,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...