MLM - Martin Marietta Materials, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2018212.91214.30210.50211.58211.58492,600
Feb 22, 2018213.02214.90210.90212.12212.12537,400
Feb 21, 2018215.16217.47212.25212.31212.31336,000
Feb 20, 2018215.26216.39211.61214.09214.09826,000
Feb 16, 2018221.63223.52213.84216.25216.25720,200
Feb 15, 2018218.03225.10216.63222.59222.591,153,500
Feb 14, 2018215.56216.35211.00215.70215.701,401,300
Feb 13, 2018222.02229.66215.67218.41218.411,498,000
Feb 12, 2018215.97216.96210.39212.76212.761,073,400
Feb 09, 2018210.19216.19205.87214.38214.38939,200
Feb 08, 2018217.03218.55208.18208.42208.42897,800
Feb 07, 2018209.34219.03208.89218.85218.851,215,300
Feb 06, 2018204.97212.91203.39210.46210.461,265,800
Feb 05, 2018215.21216.65204.44209.10209.10988,200
Feb 02, 2018222.08222.88215.58217.29217.291,261,400
Feb 01, 2018226.58229.44222.71224.08224.08803,100
Jan 31, 2018236.00238.52225.02228.17228.17888,300
Jan 30, 2018235.43238.12233.46235.84235.84503,400
Jan 29, 2018239.76239.76235.09236.91236.91515,800
Jan 26, 2018239.17241.33235.93239.96239.96591,200
Jan 25, 2018233.25239.23231.41238.14238.14653,500
Jan 24, 2018231.22234.55228.89232.26232.26552,300
Jan 23, 2018227.22231.88224.75231.42231.42523,800
Jan 22, 2018227.38227.84222.51226.71226.71480,600
Jan 19, 2018228.50229.91225.98226.98226.98493,400
Jan 18, 2018226.53228.77226.22226.64226.64535,600
Jan 17, 2018228.76228.76225.35227.04227.04524,000
Jan 16, 2018233.07233.07225.59226.19226.19707,200
Jan 12, 2018230.86232.16228.24230.76230.76478,800
Jan 11, 2018228.00230.40227.10229.64229.64385,500
Jan 10, 2018226.98227.64224.13226.63226.63631,400
Jan 09, 2018230.00232.16227.87228.01228.01656,900
Jan 08, 2018226.94230.25225.75230.25230.25573,800
Jan 05, 2018228.20228.78225.05227.33227.33558,200
Jan 04, 2018230.00230.67226.19228.00228.00797,400
Jan 03, 2018226.03230.49225.53227.50227.50781,400
Jan 02, 2018222.62226.54221.09225.00225.00994,800
Dec 29, 2017218.00222.45216.05221.04221.04713,700
Dec 28, 2017218.58218.60215.50217.46217.46574,000
Dec 27, 2017218.22219.74215.88218.20218.20643,500
Dec 26, 2017211.08218.31210.86217.57217.57626,500
Dec 22, 2017210.36212.32208.45211.10211.10297,600
Dec 21, 2017206.26212.44205.18210.49210.49731,500
Dec 20, 2017204.89205.54202.25204.64204.64510,300
Dec 19, 2017208.11208.74203.09203.67203.67639,500
Dec 18, 2017206.01209.08203.90207.63207.63584,400
Dec 15, 2017204.29205.94203.47204.44204.44813,300
Dec 14, 2017208.50209.21200.80202.20202.20776,400
Dec 13, 2017207.27209.32206.14208.01208.01453,600
Dec 12, 2017208.08210.24206.51207.25207.25708,000
Dec 11, 2017214.06215.09207.38208.68208.68604,900
Dec 08, 2017209.92215.47208.86214.10214.10868,000
Dec 07, 2017201.51211.70201.08208.55208.55664,500
Dec 06, 2017205.55206.15201.01201.51201.51590,900
Dec 05, 2017209.18209.98204.08205.90205.90416,900
Dec 04, 2017204.97211.32204.41208.44208.44648,700
Dec 01, 2017208.81208.81200.70202.65202.65533,200
Nov 30, 2017208.19209.02204.78208.39208.39542,600
Nov 30, 20170.44 Dividend
Nov 29, 2017204.52208.93202.75208.51208.07511,600
Nov 28, 2017201.76204.66201.03204.35203.92422,400
Nov 27, 2017206.00206.70200.27201.82201.39621,900
Nov 24, 2017207.44208.05205.79205.90205.47135,000
Nov 22, 2017208.17208.49206.73207.13206.69632,600
Nov 21, 2017209.51209.67207.35207.44207.00459,000
Nov 20, 2017207.79211.68207.61208.74208.30325,500
Nov 17, 2017208.44210.39207.29207.72207.28361,400
Nov 16, 2017206.68210.93205.90209.38208.94483,700
Nov 15, 2017211.60211.60205.79206.18205.74640,900
Nov 14, 2017212.32213.09211.15212.16211.71448,400
Nov 13, 2017211.68213.09211.05212.47212.02353,300
Nov 10, 2017212.46213.66211.07213.25212.80262,800
Nov 09, 2017212.68214.00209.58212.95212.50474,700
Nov 08, 2017210.10213.53208.61213.20212.75468,600
Nov 07, 2017211.88213.42207.80210.04209.60539,300
Nov 06, 2017211.13216.30211.13212.57212.12452,000
Nov 03, 2017207.58213.28207.23211.81211.36589,400
Nov 02, 2017211.45221.16206.22208.96208.521,755,800
Nov 01, 2017216.90217.91213.15217.30216.84734,800
Oct 31, 2017217.98219.12216.01216.85216.39412,700
Oct 30, 2017216.91219.15216.24217.86217.40465,500
Oct 27, 2017216.12217.30213.00217.12216.66367,100
Oct 26, 2017212.95217.50210.63216.92216.46508,200
Oct 25, 2017214.92215.92210.06212.23211.78677,000
Oct 24, 2017214.06217.98213.03216.59216.13527,900
Oct 23, 2017216.55217.49212.97213.25212.80498,300
Oct 20, 2017210.36216.49209.73216.16215.70708,000
Oct 19, 2017203.33210.03203.00209.50209.06709,600
Oct 18, 2017204.38204.85202.38203.35202.92524,900
Oct 17, 2017204.51205.61203.18203.48203.05452,500
Oct 16, 2017205.83205.86201.35205.54205.11374,700
Oct 13, 2017207.00207.68204.42204.57204.14297,200
Oct 12, 2017203.23205.98203.23205.98205.55342,700
Oct 11, 2017205.81206.36203.47203.73203.30371,100
Oct 10, 2017206.45206.45202.76205.14204.71595,700
Oct 09, 2017206.74208.34204.77205.93205.50406,400
Oct 06, 2017208.68209.87205.58205.95205.52727,300
Oct 05, 2017205.85210.40205.39209.91209.47390,100
Oct 04, 2017206.79206.79203.55205.97205.54335,400
Oct 03, 2017205.64207.68203.89206.41205.97527,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...