ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MLM Martin Marietta Materials Inc

613.94
2.08 (0.34%)
Mar 28 2024 - Closed
Delayed by 15 minutes

MLM Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 613.94 2.08 0.34% 611.82 615.11 608.71 308,724
Mar 27 2024 611.86 1.76 0.29% 614.23 615.00 602.35 524,501
Mar 26 2024 610.10 5.29 0.87% 605.45 610.56 604.00 326,433
Mar 25 2024 604.81 -2.31 -0.38% 607.69 608.125 602.09 324,916
Mar 22 2024 607.12 -5.83 -0.95% 608.02 610.60 603.10 362,437
Mar 21 2024 612.95 9.31 1.54% 606.31 613.56 604.46 347,849
Mar 20 2024 603.64 1.37 0.23% 601.74 606.42 598.4254 388,000
Mar 19 2024 602.27 5.51 0.92% 594.39 604.25 593.71 351,844
Mar 18 2024 596.76 0.49 0.08% 597.32 603.13 596.44 437,126
Mar 15 2024 596.27 -10.27 -1.69% 599.41 607.2052 596.11 610,404
Mar 14 2024 606.54 1.62 0.27% 602.76 608.19 600.01 414,220
Mar 13 2024 604.92 1.76 0.29% 602.98 608.95 600.86 294,588
Mar 12 2024 603.16 7.45 1.25% 597.03 603.53 595.755 312,561
Mar 11 2024 595.71 -1.14 -0.19% 596.40 597.79 590.395 451,705
Mar 08 2024 596.85 -15.06 -2.46% 609.89 612.00 594.40 797,715
Mar 07 2024 611.91 4.56 0.75% 611.52 617.0798 609.5519 554,750
Mar 06 2024 607.35 4.45 0.74% 605.28 612.11 604.69 722,651
Mar 05 2024 602.90 1.00 0.17% 598.30 610.73 597.245 1,038,745
Mar 04 2024 601.90 11.95 2.03% 613.75 613.75 594.16 1,051,197
Mar 01 2024 589.95 12.24 2.12% 578.25 590.02 577.17 654,189
Feb 29 2024 577.71 11.61 2.05% 570.00 580.785 567.04 854,103
Feb 28 2024 566.10 7.02 1.26% 558.83 567.77 558.83 493,961
Feb 27 2024 559.08 5.77 1.04% 553.86 559.20 551.755 358,620
Feb 26 2024 553.31 4.63 0.84% 549.04 557.20 548.75 258,565
Feb 23 2024 548.68 0.52 0.09% 549.99 550.84 545.04 344,337
Feb 22 2024 548.16 11.86 2.21% 542.68 549.68 540.56 285,979
Feb 21 2024 536.30 3.16 0.59% 533.22 537.19 530.82 334,344
Feb 20 2024 533.14 -6.73 -1.25% 535.14 538.92 528.18 339,721
Feb 16 2024 539.87 4.23 0.79% 535.00 550.79 535.00 648,594
Feb 15 2024 535.64 -3.82 -0.71% 540.00 543.025 530.46 429,310
Feb 14 2024 539.46 12.21 2.32% 535.69 545.05 531.50 483,774
Feb 13 2024 527.25 -5.05 -0.95% 521.36 529.61 521.36 635,729
Feb 12 2024 532.30 5.16 0.98% 533.99 541.81 528.00 593,354
Feb 09 2024 527.14 1.73 0.33% 523.64 527.15 522.10 320,096
Feb 08 2024 525.41 0.93 0.18% 524.72 526.445 518.66 374,003
Feb 07 2024 524.48 9.97 1.94% 519.80 527.66 518.46 399,334
Feb 06 2024 514.51 5.98 1.18% 507.99 515.54 504.49 410,957
Feb 05 2024 508.53 -11.38 -2.19% 514.72 514.72 504.42 437,159
Feb 02 2024 519.91 4.40 0.85% 509.24 522.21 507.83 426,326
Feb 01 2024 515.51 7.09 1.39% 511.85 515.64 497.11 416,176
Jan 31 2024 508.42 -9.08 -1.75% 515.03 516.22 507.235 308,631
Jan 30 2024 517.50 4.36 0.85% 510.57 520.21 510.57 242,664
Jan 29 2024 513.14 11.54 2.30% 501.76 513.38 500.39 287,483
Jan 26 2024 501.60 -3.22 -0.64% 504.29 505.462 500.295 173,556
Jan 25 2024 504.82 10.14 2.05% 501.11 505.29 498.37 195,111
Jan 24 2024 494.68 -5.65 -1.13% 503.78 503.78 494.595 201,529
Jan 23 2024 500.33 -7.71 -1.52% 506.68 507.81 497.07 222,934
Jan 22 2024 508.04 2.56 0.51% 507.62 510.81 503.64 216,051
Jan 19 2024 505.48 2.48 0.49% 506.11 507.54 498.255 287,640
Jan 18 2024 503.00 9.90 2.01% 493.29 503.32 493.29 295,418
Jan 17 2024 493.10 -2.73 -0.55% 492.25 496.485 489.90 254,534
Jan 16 2024 495.83 -0.05 -0.01% 496.14 498.84 492.175 279,022
Jan 12 2024 495.88 -1.45 -0.29% 497.30 500.13 494.03 230,334
Jan 11 2024 497.33 -2.61 -0.52% 501.49 501.49 492.42 256,101
Jan 10 2024 499.94 2.62 0.53% 497.28 500.935 495.59 241,309
Jan 09 2024 497.32 0.68 0.14% 489.87 497.73 488.30 219,813
Jan 08 2024 496.64 9.84 2.02% 488.06 496.69 485.31 237,581
Jan 05 2024 486.80 0.73 0.15% 484.58 491.02 484.58 254,826
Jan 04 2024 486.07 4.07 0.84% 483.82 489.40 481.95 333,021
Jan 03 2024 482.00 -9.03 -1.84% 486.90 487.07 479.67 459,057
Jan 02 2024 491.03 -7.88 -1.58% 494.12 495.715 487.00 343,122

Your Recent History

Delayed Upgrade Clock