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:

Martin Marietta Materials (NY: MLM )

592.34 -12.51 (-2.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 67.99 68.32 67.06 67.68 672,359 +0.11(+0.16%)
Aug 30, 2006 67.80 68.03 67.20 67.57 677,592 -0.25(-0.38%)
Aug 29, 2006 68.41 68.74 67.14 67.83 764,725 -0.58(-0.84%)
Aug 28, 2006 67.64 68.78 67.64 68.40 523,892 +0.53(+0.77%)
Aug 25, 2006 67.88 68.20 67.15 67.88 439,923 +0.01(+0.01%)
Aug 24, 2006 67.79 68.82 67.38 67.87 793,931 +0.20(+0.29%)
Aug 23, 2006 68.01 68.38 66.79 67.67 845,408 -0.37(-0.54%)
Aug 22, 2006 67.18 68.60 67.14 68.04 842,122 +0.78(+1.16%)
Aug 21, 2006 67.93 67.94 66.59 67.26 1,146,966 -0.69(-1.02%)
Aug 18, 2006 65.62 68.19 65.39 67.95 1,584,334 +2.62(+4.01%)
Aug 17, 2006 66.08 66.68 65.20 65.33 729,190 -1.12(-1.68%)
Aug 16, 2006 65.49 66.51 65.00 66.45 715,682 +1.18(+1.81%)
Aug 15, 2006 64.51 65.56 64.10 65.26 735,640 +1.88(+2.97%)
Aug 14, 2006 63.52 63.85 63.01 63.38 1,251,623 +0.61(+0.97%)
Aug 11, 2006 63.17 63.39 62.65 62.77 885,932 -0.58(-0.91%)
Aug 10, 2006 63.64 64.07 63.00 63.35 1,711,870 -0.99(-1.53%)
Aug 09, 2006 66.84 67.22 64.33 64.33 1,158,649 -2.40(-3.60%)
Aug 08, 2006 68.40 68.57 66.41 66.73 1,410,555 -1.66(-2.43%)
Aug 07, 2006 69.24 69.45 67.74 68.39 857,699 -0.85(-1.22%)
Aug 04, 2006 71.08 72.63 68.49 69.24 1,519,837 -0.08(-0.12%)
Aug 03, 2006 67.38 69.97 67.01 69.32 992,049 +1.26(+1.85%)
Aug 02, 2006 64.92 68.49 64.67 68.06 1,388,164 +4.29(+6.73%)
Aug 01, 2006 63.69 65.84 63.68 63.77 2,826,344 -2.39(-3.61%)
Jul 31, 2006 66.92 66.92 65.10 66.17 934,366 -0.76(-1.14%)
Jul 28, 2006 66.41 67.09 66.12 66.93 969,293 +1.19(+1.81%)
Jul 27, 2006 66.86 67.86 65.11 65.74 1,320,988 -0.78(-1.17%)
Jul 26, 2006 67.82 67.83 65.53 66.52 2,065,026 -1.30(-1.91%)
Jul 25, 2006 66.56 69.23 65.86 67.82 1,374,534 +1.15(+1.73%)
Jul 24, 2006 62.84 66.99 63.53 66.67 1,425,889 +3.84(+6.11%)
Jul 21, 2006 64.49 64.58 62.29 62.83 1,010,182 -1.65(-2.56%)
Jul 20, 2006 67.38 68.44 64.48 64.48 764,116 -3.59(-5.28%)
Jul 19, 2006 65.87 68.40 65.20 68.07 1,877,009 +4.52(+7.11%)
Jul 18, 2006 63.64 63.81 60.85 63.55 1,590,176 +0.17(+0.27%)
Jul 17, 2006 64.59 65.39 63.35 63.38 606,766 -1.51(-2.33%)
Jul 14, 2006 65.99 66.00 64.35 64.89 808,656 -1.10(-1.67%)
Jul 13, 2006 67.51 67.88 65.76 65.99 1,246,998 -2.01(-2.95%)
Jul 12, 2006 69.23 69.65 67.60 68.00 1,426,375 -1.23(-1.78%)
Jul 11, 2006 70.92 70.92 68.21 69.23 1,632,282 -1.68(-2.38%)
Jul 10, 2006 72.19 72.91 70.64 70.92 654,470 -1.08(-1.51%)
Jul 07, 2006 73.42 73.46 71.81 72.00 864,271 -1.50(-2.05%)
Jul 06, 2006 73.27 74.30 73.27 73.50 552,856 +0.21(+0.29%)
Jul 05, 2006 73.96 73.96 72.95 73.29 821,434 -1.40(-1.87%)
Jul 03, 2006 75.39 75.68 74.58 74.69 416,193 -0.21(-0.29%)
Jun 30, 2006 75.02 75.03 74.12 74.90 561,618 +0.35(+0.46%)
Jun 29, 2006 72.05 74.56 71.76 74.56 841,879 +3.14(+4.40%)
Jun 28, 2006 71.29 71.66 70.23 71.42 694,629 +0.35(+0.49%)
Jun 27, 2006 72.93 73.65 71.00 71.07 990,224 -0.75(-1.04%)
Jun 26, 2006 71.06 72.12 70.55 71.82 672,603 +0.95(+1.33%)
Jun 23, 2006 70.02 71.88 69.88 70.87 875,223 +0.25(+0.36%)
Jun 22, 2006 69.31 70.83 69.15 70.62 1,210,125 +1.31(+1.88%)
Jun 21, 2006 67.32 70.12 67.32 69.31 928,525 +1.79(+2.65%)
Jun 20, 2006 67.65 69.22 66.30 67.52 1,242,739 +0.42(+0.62%)
Jun 19, 2006 68.82 69.59 66.64 67.10 1,540,159 +0.62(+0.94%)
Jun 16, 2006 67.59 68.08 66.27 66.48 1,043,161 -1.27(-1.88%)
Jun 15, 2006 64.46 68.29 64.46 67.75 1,879,077 +3.75(+5.85%)
Jun 14, 2006 64.01 65.25 63.19 64.00 1,875,548 +0.19(+0.30%)
Jun 13, 2006 65.50 67.30 63.43 63.82 1,684,975 -1.82(-2.77%)
Jun 12, 2006 69.17 69.26 65.08 65.63 1,612,567 -3.62(-5.23%)
Jun 09, 2006 69.52 71.37 68.75 69.26 960,166 +0.44(+0.63%)
Jun 08, 2006 69.15 69.62 65.93 68.82 1,460,206 -0.89(-1.27%)
Jun 07, 2006 71.77 72.58 69.67 69.71 1,256,734 -2.00(-2.80%)
Jun 06, 2006 74.00 74.01 71.09 71.71 1,618,409 -2.33(-3.15%)
Jun 05, 2006 77.32 77.33 73.81 74.05 805,979 -3.62(-4.67%)
Jun 02, 2006 78.06 78.19 76.67 77.67 716,656 +0.76(+0.99%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.