Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Martin Marietta Materials (NY: MLM )

551.28 -7.60 (-1.36%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2024	558.80	558.80	548.88	551.28	452,187	-7.60(-1.36%)
Jun 05, 2024	559.01	559.37	552.68	558.88	382,529	+3.08(+0.55%)
Jun 04, 2024	562.81	563.42	550.08	555.80	394,786	-7.61(-1.35%)
Jun 03, 2024	571.34	571.34	550.33	563.41	449,978	-7.93(-1.39%)
May 31, 2024	565.25	571.69	544.17	571.34	822,372	+4.94(+0.87%)
May 30, 2024	562.71	568.04	559.86	566.40	285,134	+3.30(+0.59%)
May 29, 2024	566.03	567.76	561.63	563.09	328,021	-6.49(-1.14%)
May 28, 2024	578.95	579.36	565.85	569.58	319,961	-8.83(-1.53%)
May 24, 2024	572.97	579.12	569.24	578.41	283,799	+5.69(+0.99%)
May 23, 2024	576.48	577.33	566.40	572.72	474,037	+0.21(+0.04%)
May 22, 2024	578.30	578.30	567.59	572.51	359,995	-8.05(-1.39%)
May 21, 2024	577.23	581.21	567.72	580.56	400,636	-1.79(-0.31%)
May 20, 2024	580.00	583.30	574.95	582.35	393,381	+2.35(+0.40%)
May 17, 2024	582.73	585.64	577.79	580.00	407,587	-0.94(-0.16%)
May 16, 2024	610.59	610.59	579.75	580.94	723,187	-30.95(-5.06%)
May 15, 2024	609.25	615.17	607.39	611.89	334,243	+6.54(+1.08%)
May 14, 2024	606.68	607.98	602.10	605.35	346,722	-1.92(-0.32%)
May 13, 2024	611.98	612.46	604.53	607.26	322,200	-2.38(-0.39%)
May 10, 2024	605.80	612.78	605.08	609.64	339,847	+7.22(+1.20%)
May 09, 2024	597.36	603.22	594.86	602.42	269,525	+6.55(+1.10%)
May 08, 2024	596.89	599.18	593.70	595.87	284,929	-2.17(-0.36%)
May 07, 2024	599.81	603.67	594.81	598.03	339,577	-0.98(-0.16%)
May 06, 2024	596.25	601.84	593.26	599.01	361,811	+8.75(+1.48%)
May 03, 2024	594.74	597.88	587.48	590.27	492,605	+1.07(+0.18%)
May 02, 2024	591.12	594.94	579.79	589.20	594,353	-0.90(-0.15%)
May 01, 2024	585.97	602.60	575.65	590.10	650,016	+3.78(+0.65%)
Apr 30, 2024	599.42	605.63	581.49	586.31	822,964	-15.55(-2.58%)
Apr 29, 2024	605.16	607.20	598.02	601.86	517,704	-2.35(-0.39%)
Apr 26, 2024	598.01	605.62	598.01	604.21	386,742	+7.91(+1.33%)
Apr 25, 2024	583.71	599.63	577.70	596.30	408,810	+5.24(+0.89%)
Apr 24, 2024	591.96	597.88	584.38	591.05	332,282	-2.57(-0.43%)
Apr 23, 2024	584.84	596.46	584.15	593.62	300,432	+10.06(+1.72%)
Apr 22, 2024	577.02	588.17	574.15	583.56	337,237	+8.42(+1.46%)
Apr 19, 2024	589.04	593.63	571.83	575.14	1,078,392	-11.23(-1.91%)
Apr 18, 2024	596.18	596.18	581.09	586.37	542,270	-5.78(-0.98%)
Apr 17, 2024	595.89	599.27	589.68	592.15	495,296	-2.32(-0.39%)
Apr 16, 2024	600.90	601.12	591.20	594.47	344,592	-4.00(-0.67%)
Apr 15, 2024	613.38	618.69	597.07	598.47	443,334	-2.87(-0.48%)
Apr 12, 2024	601.03	606.00	599.38	601.33	239,384	-4.96(-0.82%)
Apr 11, 2024	604.48	610.45	603.13	606.29	283,962	+0.53(+0.09%)
Apr 10, 2024	594.12	610.23	586.91	605.76	386,531	-4.08(-0.67%)
Apr 09, 2024	621.07	621.07	602.58	609.84	458,180	-10.89(-1.75%)
Apr 08, 2024	619.95	625.86	617.46	620.73	439,075	+2.12(+0.34%)
Apr 05, 2024	607.03	621.47	603.74	618.61	397,812	+15.30(+2.54%)
Apr 04, 2024	615.10	619.98	603.19	603.31	431,288	-6.28(-1.03%)
Apr 03, 2024	601.69	612.05	601.69	609.59	348,308	+8.29(+1.38%)
Apr 02, 2024	602.13	602.40	592.65	601.30	397,071	-2.34(-0.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Martin Marietta Materials (NY: MLM )

Historical Prices