Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Martin Marietta Materials (NY: MLM )

554.77 -16.57 (-2.90%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 613.21 615.70 603.59 603.64 302,932 -9.51(-1.55%)
Mar 28, 2024 611.03 614.31 608.57 613.15 310,283 +2.08(+0.34%)
Mar 27, 2024 613.43 614.20 601.57 611.07 525,678 +1.76(+0.29%)
Mar 26, 2024 604.67 609.77 603.22 609.31 327,988 +5.28(+0.87%)
Mar 25, 2024 606.90 607.34 601.31 604.03 325,930 -2.31(-0.38%)
Mar 22, 2024 607.23 607.37 602.32 606.34 362,907 -5.82(-0.95%)
Mar 21, 2024 605.53 612.77 603.68 612.16 348,299 +9.30(+1.54%)
Mar 20, 2024 600.96 605.64 597.65 602.86 388,502 +1.37(+0.23%)
Mar 19, 2024 593.62 603.47 592.94 601.49 352,424 +5.50(+0.92%)
Mar 18, 2024 596.55 601.81 595.67 595.99 437,694 +0.49(+0.08%)
Mar 15, 2024 598.63 607.74 595.34 595.50 620,981 -10.26(-1.69%)
Mar 14, 2024 601.98 607.40 599.23 605.75 416,176 +1.62(+0.27%)
Mar 13, 2024 602.20 608.16 600.08 604.14 295,442 +1.76(+0.29%)
Mar 12, 2024 596.26 602.75 594.98 602.38 312,965 +7.44(+1.25%)
Mar 11, 2024 595.63 597.02 589.63 594.94 452,667 -1.14(-0.19%)
Mar 08, 2024 609.10 611.21 593.63 596.08 798,968 -15.04(-2.46%)
Mar 07, 2024 610.73 616.28 608.76 611.12 555,468 +4.55(+0.75%)
Mar 06, 2024 604.50 611.32 603.91 606.56 723,587 +4.44(+0.74%)
Mar 05, 2024 597.53 609.94 596.47 602.12 1,042,136 +1.00(+0.17%)
Mar 04, 2024 602.34 604.22 593.39 601.12 1,052,549 +11.93(+2.03%)
Mar 01, 2024 576.79 589.26 576.42 589.19 655,165 +12.96(+2.25%)
Feb 29, 2024 568.53 579.29 565.58 576.22 856,306 +11.58(+2.05%)
Feb 28, 2024 557.39 566.31 557.39 564.64 495,231 +7.00(+1.26%)
Feb 27, 2024 552.43 557.76 550.34 557.64 359,545 +5.76(+1.04%)
Feb 26, 2024 547.63 555.77 547.63 551.89 259,231 +4.62(+0.84%)
Feb 23, 2024 548.58 549.42 543.64 547.27 345,519 +0.52(+0.09%)
Feb 22, 2024 541.28 548.27 539.17 546.75 286,712 +11.83(+2.21%)
Feb 21, 2024 531.85 535.81 529.45 534.92 335,206 +3.15(+0.59%)
Feb 20, 2024 533.76 537.53 526.82 531.77 340,597 -6.71(-1.25%)
Feb 16, 2024 533.62 549.37 533.62 538.48 650,268 +4.22(+0.79%)
Feb 15, 2024 538.61 541.63 529.10 534.26 431,649 -3.81(-0.71%)
Feb 14, 2024 534.32 543.65 530.13 538.07 485,021 +12.18(+2.32%)
Feb 13, 2024 521.53 528.25 518.36 525.89 647,125 -5.04(-0.95%)
Feb 12, 2024 532.62 540.42 526.64 530.93 596,792 +5.15(+0.98%)
Feb 09, 2024 522.29 525.79 520.76 525.78 320,921 +1.73(+0.33%)
Feb 08, 2024 523.37 525.09 517.33 524.06 374,967 +0.93(+0.18%)
Feb 07, 2024 518.46 526.30 517.13 523.13 400,362 +9.94(+1.94%)
Feb 06, 2024 506.68 514.21 503.19 513.19 412,017 +5.96(+1.18%)
Feb 05, 2024 513.40 513.40 503.12 507.22 438,702 -11.35(-2.19%)
Feb 02, 2024 507.93 520.87 506.52 518.57 428,066 +4.39(+0.85%)
Feb 01, 2024 510.53 514.31 495.83 514.18 417,247 +7.07(+1.39%)
Jan 31, 2024 513.71 514.89 505.93 507.11 309,426 -9.06(-1.75%)
Jan 30, 2024 509.26 518.87 509.26 516.17 243,289 +4.35(+0.85%)
Jan 29, 2024 500.48 512.06 499.10 511.82 288,224 +11.51(+2.30%)
Jan 26, 2024 502.99 504.16 499.01 500.31 174,003 -3.21(-0.64%)
Jan 25, 2024 499.82 503.99 497.09 503.52 196,571 +10.11(+2.05%)
Jan 24, 2024 502.48 502.48 493.32 493.41 202,048 -5.64(-1.13%)
Jan 23, 2024 505.38 505.38 495.79 499.04 224,704 -7.69(-1.52%)
Jan 22, 2024 506.31 509.50 502.34 506.73 216,608 +2.55(+0.51%)
Jan 19, 2024 504.81 504.81 496.97 504.18 288,382 +2.47(+0.49%)
Jan 18, 2024 492.02 502.02 492.02 501.71 297,450 +9.88(+2.01%)
Jan 17, 2024 490.98 495.21 488.64 491.83 255,190 -2.72(-0.55%)
Jan 16, 2024 494.86 497.56 490.91 494.55 279,741 -0.05(-0.01%)
Jan 12, 2024 496.02 498.84 492.76 494.60 231,151 -1.45(-0.29%)
Jan 11, 2024 498.08 498.08 491.15 496.05 256,713 -2.60(-0.52%)
Jan 10, 2024 496.00 499.65 494.31 498.65 241,931 +2.61(+0.53%)
Jan 09, 2024 491.44 496.45 487.04 496.04 220,489 +0.68(+0.14%)
Jan 08, 2024 486.80 495.41 484.06 495.36 238,193 +9.81(+2.02%)
Jan 05, 2024 483.33 489.76 483.33 485.55 255,483 +0.73(+0.15%)
Jan 04, 2024 482.57 488.14 480.77 484.82 333,880 +4.06(+0.84%)
Jan 03, 2024 485.65 485.82 478.44 480.76 461,405 -9.01(-1.84%)
Jan 02, 2024 492.85 494.44 485.75 489.77 344,007 -7.86(-1.58%)
Dec 29, 2023 497.35 499.62 495.93 497.63 191,766 +0.67(+0.13%)
Dec 28, 2023 487.94 499.25 486.07 496.96 234,077 -1.38(-0.28%)
Dec 27, 2023 496.13 498.60 495.31 498.33 183,611 +1.26(+0.25%)
Dec 26, 2023 495.50 498.59 495.18 497.08 110,923 +1.97(+0.40%)
Dec 22, 2023 493.16 495.26 490.54 495.10 180,226 +3.89(+0.79%)
Dec 21, 2023 490.56 493.02 489.22 491.21 190,861 +4.45(+0.91%)
Dec 20, 2023 488.59 492.63 486.31 486.76 255,480 -4.82(-0.98%)
Dec 19, 2023 492.63 495.54 490.39 491.58 215,382 +2.45(+0.50%)
Dec 18, 2023 488.54 491.09 482.82 489.13 318,448 +0.45(+0.09%)
Dec 15, 2023 490.31 498.02 485.81 488.68 914,829 -3.10(-0.63%)
Dec 14, 2023 491.04 493.99 483.64 491.78 435,317 +5.23(+1.07%)
Dec 13, 2023 479.67 488.54 477.30 486.56 322,929 +7.13(+1.49%)
Dec 12, 2023 477.02 481.05 473.69 479.42 320,650 +8.87(+1.88%)
Dec 11, 2023 469.22 473.41 467.27 470.56 322,079 +2.37(+0.51%)
Dec 08, 2023 462.35 468.46 462.35 468.18 255,247 +4.05(+0.87%)
Dec 07, 2023 460.32 464.57 457.40 464.13 222,533 +4.84(+1.05%)
Dec 06, 2023 461.72 466.40 458.23 459.30 238,686 +1.23(+0.27%)
Dec 05, 2023 459.79 462.23 455.65 458.07 335,301 -4.97(-1.07%)
Dec 04, 2023 464.15 467.50 460.57 463.04 452,841 -3.11(-0.67%)
Dec 01, 2023 464.33 469.33 463.70 466.15 414,753 +2.75(+0.59%)
Nov 30, 2023 460.76 464.18 455.82 463.39 456,585 +2.59(+0.56%)
Nov 29, 2023 461.60 465.05 460.50 460.80 255,389 +2.72(+0.59%)
Nov 28, 2023 463.89 464.94 456.53 458.08 271,348 -5.60(-1.21%)
Nov 27, 2023 458.08 465.15 456.31 463.68 338,118 +3.60(+0.78%)
Nov 24, 2023 459.90 461.69 459.27 460.07 107,744 -0.80(-0.17%)
Nov 22, 2023 459.08 463.84 458.72 460.87 391,510 +4.64(+1.02%)
Nov 21, 2023 466.68 470.12 456.23 456.23 495,377 +2.92(+0.64%)
Nov 20, 2023 457.81 457.81 449.49 453.31 354,664 -6.82(-1.48%)
Nov 17, 2023 460.00 463.76 456.03 460.13 283,955 +2.04(+0.45%)
Nov 16, 2023 454.00 458.49 453.00 458.09 306,764 +5.11(+1.13%)
Nov 15, 2023 463.06 465.04 451.06 452.98 435,000 -9.64(-2.08%)
Nov 14, 2023 454.71 466.55 454.71 462.62 332,338 +12.65(+2.81%)
Nov 13, 2023 449.79 452.85 449.57 449.98 178,717 -2.00(-0.44%)
Nov 10, 2023 452.64 452.64 446.86 451.98 351,560 +2.81(+0.63%)
Nov 09, 2023 452.62 455.49 448.77 449.17 394,518 -0.81(-0.18%)
Nov 08, 2023 445.74 451.07 442.29 449.98 477,422 +7.51(+1.70%)
Nov 07, 2023 441.18 443.86 437.53 442.47 242,692 +2.59(+0.59%)
Nov 06, 2023 442.11 442.11 437.06 439.88 249,903 -1.15(-0.26%)
Nov 03, 2023 447.12 447.72 439.26 441.03 283,395 +2.13(+0.49%)
Nov 02, 2023 439.32 447.41 436.70 438.90 527,809 +1.56(+0.36%)
Nov 01, 2023 415.26 438.70 413.40 437.34 826,227 +30.10(+7.39%)
Oct 31, 2023 403.24 411.03 403.24 407.24 389,421 +3.82(+0.95%)
Oct 30, 2023 398.16 405.57 396.93 403.41 371,120 +6.04(+1.52%)
Oct 27, 2023 396.96 399.31 388.27 397.37 412,125 +1.17(+0.29%)
Oct 26, 2023 408.20 408.20 390.16 396.20 683,314 -12.43(-3.04%)
Oct 25, 2023 411.74 415.90 408.13 408.63 308,122 -6.05(-1.46%)
Oct 24, 2023 419.00 419.38 411.94 414.68 277,626 +3.70(+0.90%)
Oct 23, 2023 405.91 415.89 404.41 410.98 402,000 +2.94(+0.72%)
Oct 20, 2023 407.86 410.30 403.62 408.04 344,991 -0.97(-0.24%)
Oct 19, 2023 414.00 419.49 408.14 409.01 319,101 -3.58(-0.87%)
Oct 18, 2023 430.58 430.58 412.21 412.58 314,942 -22.67(-5.21%)
Oct 17, 2023 428.39 436.38 427.71 435.26 261,120 +5.40(+1.26%)
Oct 16, 2023 429.50 432.90 427.03 429.86 257,786 +5.45(+1.28%)
Oct 13, 2023 430.98 433.91 422.51 424.41 237,831 -4.12(-0.96%)
Oct 12, 2023 435.03 436.07 422.82 428.54 323,521 -6.33(-1.46%)
Oct 11, 2023 426.03 435.64 425.96 434.87 259,707 +8.89(+2.09%)
Oct 10, 2023 425.67 431.48 423.51 425.98 335,720 +1.28(+0.30%)
Oct 09, 2023 426.72 428.17 422.73 424.69 359,626 -6.20(-1.44%)
Oct 06, 2023 417.67 434.83 416.19 430.90 629,991 +12.40(+2.96%)
Oct 05, 2023 415.74 422.66 415.74 418.50 440,283 +1.32(+0.32%)
Oct 04, 2023 407.58 419.93 403.64 417.17 610,433 +14.51(+3.60%)
Oct 03, 2023 400.74 408.40 400.31 402.67 439,456 -1.34(-0.33%)
Oct 02, 2023 407.65 413.95 401.89 404.01 475,978 -4.76(-1.16%)
Sep 29, 2023 416.24 416.75 406.43 408.77 393,634 -4.02(-0.97%)
Sep 28, 2023 407.72 418.74 407.72 412.79 222,284 +4.55(+1.11%)
Sep 27, 2023 408.29 410.34 403.54 408.24 409,712 +2.68(+0.66%)
Sep 26, 2023 406.56 412.40 404.84 405.56 637,803 -2.89(-0.71%)
Sep 25, 2023 404.08 409.20 406.07 408.45 442,574 +3.77(+0.93%)
Sep 22, 2023 403.73 406.47 402.32 404.69 626,359 -0.18(-0.04%)
Sep 21, 2023 417.10 417.10 403.05 404.87 559,880 -14.29(-3.41%)
Sep 20, 2023 423.36 424.31 416.94 419.16 390,184 -1.81(-0.43%)
Sep 19, 2023 425.15 425.15 416.04 420.97 441,744 -5.29(-1.24%)
Sep 18, 2023 423.88 428.69 419.73 426.26 392,460 +2.90(+0.68%)
Sep 15, 2023 431.56 431.56 419.30 423.36 1,002,623 -10.63(-2.45%)
Sep 14, 2023 435.32 436.31 427.26 433.98 341,627 +1.75(+0.41%)
Sep 13, 2023 433.95 434.94 427.08 432.23 327,747 -3.31(-0.76%)
Sep 12, 2023 434.27 437.45 430.80 435.54 233,953 -1.70(-0.39%)
Sep 11, 2023 439.87 439.98 432.69 437.24 229,823 +0.98(+0.22%)
Sep 08, 2023 434.80 440.71 434.09 436.26 267,935 +0.38(+0.09%)
Sep 07, 2023 433.93 436.83 429.46 435.89 351,089 -0.95(-0.22%)
Sep 06, 2023 439.59 441.75 429.76 436.83 413,704 -3.01(-0.68%)
Sep 05, 2023 452.82 454.78 435.94 439.84 408,753 -15.64(-3.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.