MLM - Martin Marietta Materials, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 2018225.02226.44223.83224.22224.22387,700
Jul 19, 2018225.05226.45224.27225.87225.87444,700
Jul 18, 2018226.27227.70224.75225.79225.79370,800
Jul 17, 2018224.00227.13223.84225.35225.35428,100
Jul 16, 2018227.51228.31222.41224.92224.92380,900
Jul 13, 2018226.03228.11225.50226.82226.82275,900
Jul 12, 2018228.22228.47223.57225.69225.69335,900
Jul 11, 2018224.05227.82222.53226.23226.23614,700
Jul 10, 2018226.52227.47223.65226.00226.00388,700
Jul 09, 2018228.52228.52225.60227.41227.41391,800
Jul 06, 2018225.13229.00225.13227.50227.50238,400
Jul 05, 2018225.91227.04222.09226.00226.00471,700
Jul 03, 2018223.38226.77223.18225.33225.33210,000
Jul 02, 2018221.20224.06220.17222.40222.40433,400
Jun 29, 2018222.48225.97221.76223.33223.33405,000
Jun 28, 2018219.50221.44216.25221.08221.08720,700
Jun 27, 2018223.37224.95219.21219.77219.77560,500
Jun 26, 2018225.00225.42220.28222.36222.36586,200
Jun 25, 2018226.51227.85223.26224.96224.96492,700
Jun 22, 2018225.29228.00221.25227.43227.43498,700
Jun 21, 2018227.75229.73224.50224.64224.64309,000
Jun 20, 2018228.79229.22226.45228.58228.58400,600
Jun 19, 2018228.70229.47226.45227.58227.58497,000
Jun 18, 2018228.65231.08228.46230.68230.68501,600
Jun 15, 2018230.00231.35228.67229.26229.26691,200
Jun 14, 2018230.82232.39228.89230.20230.20532,900
Jun 13, 2018230.60232.89229.21229.96229.96486,500
Jun 12, 2018230.10231.68228.87230.29230.29446,300
Jun 11, 2018229.58230.25227.72229.71229.71419,600
Jun 08, 2018229.00230.53227.10229.56229.56520,700
Jun 07, 2018228.52230.20227.08229.55229.55933,200
Jun 06, 2018226.45228.57225.02227.58227.58682,200
Jun 05, 2018227.13228.81226.22226.72226.72604,300
Jun 04, 2018225.41227.59225.06227.34227.34532,200
Jun 01, 2018224.10227.30223.07225.15225.15792,200
May 31, 2018221.04227.48219.30222.87222.87841,900
May 31, 20180.44 Dividend
May 30, 2018220.16222.05218.30220.78220.34416,200
May 29, 2018215.95222.40215.14219.73219.29585,100
May 25, 2018218.80219.67216.56217.70217.27381,300
May 24, 2018218.24219.93216.13218.41217.97434,700
May 23, 2018214.53219.47213.45219.33218.89593,500
May 22, 2018218.87219.30215.78216.13215.70407,400
May 21, 2018219.97220.90217.23217.82217.39434,600
May 18, 2018213.81219.90213.52219.31218.87752,800
May 17, 2018217.46218.88212.43213.51213.08752,500
May 16, 2018217.92220.71216.50218.27217.84446,300
May 15, 2018212.77218.08211.77217.14216.71653,600
May 14, 2018215.63216.01212.48213.47213.04408,400
May 11, 2018211.59216.16211.01215.45215.02588,800
May 10, 2018213.87214.19210.34210.72210.30593,900
May 09, 2018214.66214.73209.69212.61212.19906,900
May 08, 2018203.00216.00200.57213.46213.031,484,500
May 07, 2018204.54205.58202.92204.61204.20617,000
May 04, 2018200.76205.43200.03204.00203.59695,800
May 03, 2018198.31204.95195.74202.41202.011,437,900
May 02, 2018198.57201.25196.29196.89196.50745,800
May 01, 2018194.81195.36189.27195.13194.74721,200
Apr 30, 2018196.50201.11194.66194.77194.38620,200
Apr 27, 2018195.86196.92194.94196.33195.94465,500
Apr 26, 2018196.80197.25192.92195.86195.47844,100
Apr 25, 2018193.23196.63191.76196.24195.85561,400
Apr 24, 2018197.81199.46190.36193.30192.91483,300
Apr 23, 2018196.44198.06195.54196.93196.54338,100
Apr 20, 2018199.07199.70195.80196.72196.33470,600
Apr 19, 2018203.37203.96197.58198.17197.78435,400
Apr 18, 2018203.13205.20202.89203.54203.13658,700
Apr 17, 2018200.08204.00200.08201.85201.45619,500
Apr 16, 2018197.72200.74196.66199.04198.64447,500
Apr 13, 2018202.45203.76195.27196.12195.73719,100
Apr 12, 2018203.75204.03202.00202.42202.02354,200
Apr 11, 2018203.37204.29201.97202.82202.42564,800
Apr 10, 2018201.15206.09201.13205.20204.79503,600
Apr 09, 2018202.66203.29198.68199.61199.21520,400
Apr 06, 2018206.06206.84200.79202.22201.82342,900
Apr 05, 2018205.24209.57205.24208.05207.64562,200
Apr 04, 2018198.15204.85196.78204.38203.97520,100
Apr 03, 2018201.37202.49197.95201.33200.93575,100
Apr 02, 2018205.88206.20198.51201.37200.97979,400
Mar 29, 2018203.38208.55201.56207.30206.89674,300
Mar 28, 2018206.02206.46200.40201.79201.39581,200
Mar 27, 2018210.58210.58204.47205.43205.02437,800
Mar 26, 2018208.79210.26205.61209.29208.87605,500
Mar 23, 2018202.45209.00202.00205.68205.271,234,500
Mar 22, 2018205.66206.88201.54201.71201.31498,200
Mar 21, 2018204.83209.27203.80206.74206.33567,500
Mar 20, 2018205.31206.27202.02204.21203.80594,500
Mar 19, 2018206.76207.41201.92204.50204.09595,900
Mar 16, 2018206.64209.05205.05207.20206.79774,400
Mar 15, 2018207.03209.21203.53205.45205.04741,500
Mar 14, 2018211.79211.79205.11206.73206.32372,000
Mar 13, 2018211.16212.77209.49210.32209.90286,200
Mar 12, 2018210.07210.44207.56209.72209.30356,200
Mar 09, 2018208.77209.98208.02209.18208.76440,100
Mar 08, 2018208.14210.48204.64207.01206.60736,600
Mar 07, 2018207.76209.44205.25208.15207.74630,800
Mar 06, 2018206.25210.60204.33208.63208.21465,900
Mar 05, 2018202.95206.43201.34205.42205.01474,200
Mar 02, 2018201.83205.11196.61204.31203.90853,400
Mar 02, 20180.44 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...