MLM

Martin Marietta Materials Historical Data

MLM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 309.68 12.38 4.16% 299.80 309.98 299.453 527,982
Jun 23 2022 297.30 -5.01 -1.66% 300.40 303.30 295.56 438,147
Jun 22 2022 302.31 -0.24 -0.08% 298.88 304.65 296.995 536,303
Jun 21 2022 302.55 -1.01 -0.33% 307.28 308.09 299.88 651,641
Jun 20 2022 303.56 0.00 +0.00% 301.91 309.65 300.09 0
Jun 17 2022 303.56 0.49 0.16% 301.91 309.65 300.09 692,076
Jun 16 2022 303.07 -15.38 -4.83% 310.94 312.905 301.50 681,866
Jun 15 2022 318.45 1.98 0.63% 319.00 322.705 312.74 519,919
Jun 14 2022 316.47 -0.13 -0.04% 316.60 319.08 313.615 567,101
Jun 13 2022 316.60 -5.15 -1.6% 312.87 321.01 312.0805 722,907
Jun 10 2022 321.75 -11.12 -3.34% 325.01 326.34 321.43 498,348
Jun 09 2022 332.87 -3.93 -1.17% 334.51 340.06 332.66 302,548
Jun 08 2022 336.80 -14.65 -4.17% 346.01 348.43 335.22 503,122
Jun 07 2022 351.45 3.68 1.06% 344.81 352.38 343.44 311,470
Jun 06 2022 347.77 2.13 0.62% 348.05 350.4018 344.96 301,654
Jun 03 2022 345.64 -1.69 -0.49% 348.22 349.43 342.82 270,537
Jun 02 2022 347.33 10.26 3.04% 339.98 347.56 336.40 246,762
Jun 01 2022 337.07 -2.31 -0.68% 339.54 340.79 330.62 316,160
May 31 2022 339.38 -10.07 -2.88% 345.09 345.09 334.08 980,257
May 30 2022 349.45 0.00 0.0% 349.45 349.45 349.45 0
May 27 2022 349.45 15.40 4.61% 337.53 349.72 337.53 568,524
May 26 2022 334.05 7.80 2.39% 330.86 337.095 329.025 287,539
May 25 2022 326.25 0.90 0.28% 323.70 327.45 320.40 588,237
May 24 2022 325.35 -8.06 -2.42% 332.05 333.00 320.58 505,841
May 23 2022 333.41 5.65 1.72% 332.20 337.02 327.84 533,401
May 20 2022 327.76 3.11 0.96% 329.85 330.49 319.90 658,019
May 19 2022 324.65 0.68 0.21% 321.23 329.96 321.115 452,663
May 18 2022 323.97 -10.88 -3.25% 330.80 333.41 322.51 331,385
May 17 2022 334.85 11.44 3.54% 332.19 336.885 324.065 775,646
May 16 2022 323.41 -9.43 -2.83% 330.17 330.45 321.49 513,002
May 13 2022 332.84 5.27 1.61% 331.05 340.89 330.00 375,995
May 12 2022 327.57 6.01 1.87% 319.15 331.09 316.725 481,942
May 11 2022 321.56 -6.58 -2.01% 330.03 335.15 320.41 560,547
May 10 2022 328.14 -4.65 -1.4% 340.65 340.65 319.12 605,651
May 09 2022 332.79 -13.21 -3.82% 342.55 344.03 330.05 641,903
May 06 2022 346.00 -10.14 -2.85% 356.70 356.70 339.585 587,283
May 05 2022 356.14 -21.43 -5.68% 373.25 374.60 351.27 450,274
May 04 2022 377.57 11.09 3.03% 367.32 379.15 363.23 714,709
May 03 2022 366.48 11.12 3.13% 350.71 372.74 348.716 822,119
May 02 2022 355.36 1.14 0.32% 354.89 359.63 346.29 490,692
Apr 29 2022 354.22 -11.64 -3.18% 363.17 365.99 353.17 476,405
Apr 28 2022 365.86 13.73 3.9% 355.40 367.23 351.59 387,171
Apr 27 2022 352.13 1.89 0.54% 350.20 355.95 346.95 308,751
Apr 26 2022 350.24 -10.56 -2.93% 358.54 360.56 349.0601 394,934
Apr 25 2022 360.80 5.97 1.68% 355.99 361.34 348.50 655,709
Apr 22 2022 354.83 -19.97 -5.33% 372.91 372.91 353.92 497,213
Apr 21 2022 374.80 -4.20 -1.11% 383.92 384.53 370.29 256,223
Apr 20 2022 379.00 9.30 2.52% 374.32 381.25 372.51 303,953
Apr 19 2022 369.70 7.23 1.99% 363.67 370.78 363.57 296,257
Apr 18 2022 362.47 -2.35 -0.64% 364.47 367.07 360.755 269,951
Apr 15 2022 364.82 0.00 0.0% 364.82 364.82 364.82 0
Apr 14 2022 364.82 -2.15 -0.59% 367.01 370.78 363.82 263,344
Apr 13 2022 366.97 0.32 0.09% 366.24 370.46 365.20 481,251
Apr 12 2022 366.65 -3.24 -0.88% 371.25 377.02 364.58 284,837
Apr 11 2022 369.89 -2.08 -0.56% 369.53 375.9354 369.03 268,372
Apr 08 2022 371.97 2.38 0.64% 371.69 377.35 365.00 337,069
Apr 07 2022 369.59 -3.94 -1.05% 373.84 374.075 366.00 419,214
Apr 06 2022 373.53 -7.68 -2.01% 377.55 379.10 370.47 454,292
Apr 05 2022 381.21 -3.76 -0.98% 384.02 387.50 379.79 285,339
Apr 04 2022 384.97 -0.09 -0.02% 384.55 386.32 380.94 332,540
Apr 01 2022 385.06 0.17 0.04% 388.51 388.51 381.325 374,938
Mar 31 2022 384.89 -5.37 -1.38% 387.98 393.80 384.88 375,252
Mar 30 2022 390.26 -14.28 -3.53% 400.77 403.43 389.70 353,836
Mar 29 2022 404.54 7.16 1.8% 400.58 406.85 397.58 339,732
Mar 28 2022 397.38 3.44 0.87% 392.18 398.12 389.02 438,772


Your Recent History
NYSE
MLM
Martin Mar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.