MLM - Martin Marietta Materials, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2019268.61269.84262.17264.06264.06559,800
Oct 22, 2019268.20272.39267.27267.71267.71425,100
Oct 21, 2019267.09271.31266.89268.61268.61424,800
Oct 18, 2019265.95266.58263.18265.78265.78480,600
Oct 17, 2019268.00270.83266.98267.02267.02316,100
Oct 16, 2019266.32267.81265.06266.65266.65452,400
Oct 15, 2019268.98270.11264.81265.83265.83475,900
Oct 14, 2019265.50267.23265.16265.72265.72399,200
Oct 11, 2019269.23270.31264.93265.43265.43491,200
Oct 10, 2019266.12269.87265.04267.87267.87376,700
Oct 09, 2019265.31267.69264.04266.10266.10448,800
Oct 08, 2019260.43267.25258.96262.95262.95608,200
Oct 07, 2019261.60264.10259.24262.11262.11732,700
Oct 04, 2019261.09264.00259.32261.93261.93636,100
Oct 03, 2019260.51261.53256.52259.79259.79612,600
Oct 02, 2019266.17266.32259.09261.02261.02890,200
Oct 01, 2019274.41275.91267.79268.04268.04622,500
Sep 30, 2019271.26275.99271.26274.10274.10399,000
Sep 27, 2019274.10274.69268.37270.72270.72345,300
Sep 26, 2019270.42274.78268.98273.59273.59404,800
Sep 25, 2019267.43270.86266.01270.61270.61403,100
Sep 24, 2019267.25270.37267.25268.18268.18353,900
Sep 23, 2019266.32269.98265.91266.85266.85341,300
Sep 20, 2019269.32269.69263.64266.41266.41800,100
Sep 19, 2019268.74271.50266.90268.69268.69401,100
Sep 18, 2019266.47268.34263.71268.24268.24541,000
Sep 17, 2019263.17269.26261.61267.27267.27512,600
Sep 16, 2019263.14263.32260.23263.19263.19368,400
Sep 13, 2019262.09264.35260.64264.04264.04327,400
Sep 12, 2019259.56264.66259.21261.27261.27480,400
Sep 11, 2019256.59258.46254.28258.46258.46423,300
Sep 10, 2019252.13257.24247.28256.82256.82489,300
Sep 09, 2019257.42257.55252.46253.10253.10533,000
Sep 06, 2019255.14259.48254.89258.03258.03263,400
Sep 05, 2019262.47263.06254.61255.72255.72617,900
Sep 04, 2019263.04264.39260.48260.70260.70554,600
Sep 03, 2019252.87261.51249.79261.04261.04887,600
Aug 30, 2019254.41254.53251.82253.77253.77444,300
Aug 30, 20190.55 Dividend
Aug 29, 2019254.08256.39252.51253.26252.71605,600
Aug 28, 2019250.63254.45248.58252.17251.62506,700
Aug 27, 2019252.85254.24249.91250.21249.67439,900
Aug 26, 2019253.00253.61248.66250.76250.22366,200
Aug 23, 2019254.59258.37251.32252.33251.78544,100
Aug 22, 2019253.01255.86251.61255.11254.56302,200
Aug 21, 2019255.00256.48251.45253.25252.70715,900
Aug 20, 2019255.42256.31252.23252.71252.16819,600
Aug 19, 2019256.00257.57254.00255.38254.83456,000
Aug 16, 2019251.65255.67247.73254.84254.29406,200
Aug 15, 2019249.48251.75247.73250.08249.54422,900
Aug 14, 2019248.81251.46247.33248.84248.30485,800
Aug 13, 2019248.56252.88247.14251.43250.88421,900
Aug 12, 2019248.68250.74247.09248.50247.96358,800
Aug 09, 2019250.74252.91247.91249.41248.87317,800
Aug 08, 2019246.89251.27246.59250.98250.43575,200
Aug 07, 2019245.89246.86242.78245.08244.55725,800
Aug 06, 2019245.87247.34242.34247.17246.63789,500
Aug 05, 2019243.42248.68242.60245.98245.45754,000
Aug 02, 2019242.80249.92240.91246.05245.52723,500
Aug 01, 2019248.11248.95241.38244.49243.96686,300
Jul 31, 2019247.65252.08245.83247.75247.211,417,600
Jul 30, 2019233.22246.48231.00246.34245.811,347,900
Jul 29, 2019223.69225.07222.57223.99223.50760,300
Jul 26, 2019221.53226.08221.27223.82223.33608,400
Jul 25, 2019227.17227.87221.47221.88221.40522,400
Jul 24, 2019222.72227.32222.23226.75226.261,912,000
Jul 23, 2019222.90225.01221.54223.53223.04548,600
Jul 22, 2019223.48225.84220.61221.06220.58492,500
Jul 19, 2019226.08228.58224.21224.32223.83461,700
Jul 18, 2019227.82228.80222.86225.53225.04587,400
Jul 17, 2019230.13231.38226.45228.42227.92362,800
Jul 16, 2019225.00231.25224.98230.13229.63426,200
Jul 15, 2019227.34227.34222.73224.99224.50675,300
Jul 12, 2019225.47227.60224.09226.50226.01386,500
Jul 11, 2019225.09226.02223.06225.00224.51363,100
Jul 10, 2019230.07230.64224.98226.01225.52388,900
Jul 09, 2019229.06229.74227.25228.94228.44345,800
Jul 08, 2019229.68229.87227.18229.00228.50436,200
Jul 05, 2019229.92231.05228.21230.84230.34195,600
Jul 03, 2019226.48231.27226.26231.02230.52290,000
Jul 02, 2019228.79229.08225.32226.71226.22467,800
Jul 01, 2019231.90232.81225.40228.09227.59503,700
Jun 28, 2019226.57230.83226.00230.11229.61924,800
Jun 27, 2019225.68227.62223.91226.72226.23409,700
Jun 26, 2019224.64225.64222.72224.16223.67511,900
Jun 25, 2019224.95225.71223.81224.65224.16331,800
Jun 24, 2019224.70225.79222.85224.94224.45355,200
Jun 21, 2019224.76227.30223.38224.93224.44636,300
Jun 20, 2019224.06226.69220.96224.01223.52470,900
Jun 19, 2019222.29222.72214.19222.22221.74513,700
Jun 18, 2019226.81227.66221.27221.35220.87471,900
Jun 17, 2019224.00226.30223.93224.43223.94429,900
Jun 14, 2019222.43224.40220.47223.98223.49306,000
Jun 13, 2019220.35225.80219.04222.57222.09452,400
Jun 12, 2019221.52221.52217.66219.52219.04729,100
Jun 11, 2019230.64231.33216.12220.94220.46980,200
Jun 10, 2019231.78232.44227.91229.52229.02510,800
Jun 07, 2019230.00231.70228.76230.63230.13574,200
Jun 06, 2019227.22229.94226.00229.39228.89688,900
Jun 05, 2019223.52225.95222.23225.85225.36642,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...