Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Martin Marietta Materials (NY: MLM )

539.65 +3.64 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 545.31 555.84 538.39 539.65 491,610 +3.64(+0.68%)
Sep 25, 2024 540.88 543.69 532.37 536.01 401,362 +0.09(+0.02%)
Sep 24, 2024 545.75 548.20 530.85 535.92 472,721 -9.48(-1.74%)
Sep 23, 2024 545.70 548.09 536.44 545.40 402,672 -0.89(-0.16%)
Sep 20, 2024 553.90 555.88 543.87 546.29 916,041 -2.42(-0.44%)
Sep 19, 2024 548.09 550.52 537.49 548.71 395,524 +14.70(+2.75%)
Sep 18, 2024 538.00 543.27 530.10 534.01 450,422 -0.03(-0.01%)
Sep 17, 2024 531.95 537.06 527.41 534.04 366,146 +4.26(+0.80%)
Sep 16, 2024 522.70 532.22 520.12 529.78 353,588 +9.10(+1.75%)
Sep 13, 2024 515.13 523.34 513.44 520.68 427,579 +5.35(+1.04%)
Sep 12, 2024 509.40 517.25 507.50 515.33 312,149 +7.54(+1.48%)
Sep 11, 2024 505.45 508.91 490.05 507.79 443,368 +0.59(+0.12%)
Sep 10, 2024 509.25 511.53 501.11 507.20 319,548 +1.02(+0.20%)
Sep 09, 2024 505.94 509.95 502.66 506.18 374,238 +3.70(+0.74%)
Sep 06, 2024 509.62 514.71 501.98 502.48 457,802 -3.59(-0.71%)
Sep 05, 2024 509.83 512.54 501.00 506.07 509,936 -5.19(-1.02%)
Sep 04, 2024 523.00 523.29 503.74 511.26 795,845 -8.19(-1.58%)
Sep 03, 2024 528.50 531.86 517.45 519.45 509,995 -14.71(-2.75%)
Aug 30, 2024 526.46 536.36 523.09 534.16 538,801 +10.17(+1.94%)
Aug 29, 2024 516.38 527.37 516.38 523.99 462,156 +9.76(+1.90%)
Aug 28, 2024 520.00 522.21 513.00 514.23 542,183 -4.34(-0.84%)
Aug 27, 2024 540.20 540.20 513.52 518.57 773,964 -24.87(-4.58%)
Aug 26, 2024 560.00 564.21 541.71 543.44 442,140 -13.48(-2.42%)
Aug 23, 2024 546.54 563.55 544.99 556.92 444,695 +14.69(+2.71%)
Aug 22, 2024 541.02 545.45 535.76 542.23 333,915 +2.53(+0.47%)
Aug 21, 2024 541.00 544.35 537.72 539.70 277,002 +3.30(+0.62%)
Aug 20, 2024 536.70 540.15 533.50 536.40 327,938 +1.89(+0.35%)
Aug 19, 2024 536.19 536.31 528.20 534.51 340,076 -0.42(-0.08%)
Aug 16, 2024 542.01 542.22 533.06 534.93 537,194 -4.87(-0.90%)
Aug 15, 2024 533.71 542.79 526.52 539.80 435,612 +14.35(+2.73%)
Aug 14, 2024 531.30 535.29 523.83 525.45 386,072 -1.60(-0.30%)
Aug 13, 2024 528.36 533.04 522.71 527.05 453,256 +1.94(+0.37%)
Aug 12, 2024 532.50 533.76 521.99 525.11 613,880 -8.44(-1.58%)
Aug 09, 2024 536.61 541.13 523.28 533.55 666,034 -5.43(-1.01%)
Aug 08, 2024 540.37 549.73 527.74 538.98 829,645 +0.69(+0.13%)
Aug 07, 2024 550.92 554.90 537.55 538.29 588,005 -6.55(-1.20%)
Aug 06, 2024 538.53 555.18 531.79 544.84 653,323 -7.52(-1.36%)
Aug 05, 2024 552.00 562.85 541.80 552.36 469,956 -15.89(-2.80%)
Aug 02, 2024 576.96 578.00 560.48 568.25 403,319 -16.64(-2.84%)
Aug 01, 2024 593.07 594.95 579.35 584.89 463,308 -8.46(-1.43%)
Jul 31, 2024 590.00 603.32 582.22 593.35 563,945 +8.33(+1.42%)
Jul 30, 2024 589.50 595.79 579.73 585.02 479,762 +8.17(+1.42%)
Jul 29, 2024 566.76 579.53 562.82 576.85 509,471 +11.23(+1.99%)
Jul 26, 2024 554.30 572.98 547.10 565.62 379,202 +18.58(+3.40%)
Jul 25, 2024 540.53 559.36 539.45 547.04 647,340 +9.21(+1.71%)
Jul 24, 2024 561.62 563.69 537.57 537.83 615,965 -27.24(-4.82%)
Jul 23, 2024 566.64 571.24 564.49 565.07 433,220 -2.67(-0.47%)
Jul 22, 2024 562.01 569.91 560.63 567.74 506,613 +8.66(+1.55%)
Jul 19, 2024 566.04 566.59 555.51 559.08 894,307 -4.98(-0.88%)
Jul 18, 2024 563.07 572.60 558.99 564.06 348,917 -0.29(-0.05%)
Jul 17, 2024 572.85 573.36 563.38 564.35 402,462 -13.11(-2.27%)
Jul 16, 2024 559.18 579.05 558.62 577.46 492,260 +20.89(+3.75%)
Jul 15, 2024 557.98 562.25 553.44 556.57 368,517 +2.05(+0.37%)
Jul 12, 2024 557.41 564.75 553.66 554.52 419,459 -1.23(-0.22%)
Jul 11, 2024 541.36 556.89 541.36 555.75 777,910 +10.63(+1.95%)
Jul 10, 2024 533.62 546.35 529.50 545.12 512,831 +14.45(+2.72%)
Jul 09, 2024 530.97 534.38 526.51 530.67 853,183 +0.69(+0.13%)
Jul 08, 2024 538.96 542.15 529.46 529.98 819,803 -6.76(-1.26%)
Jul 05, 2024 532.71 537.40 527.10 536.74 430,121 +3.42(+0.64%)
Jul 03, 2024 536.53 539.11 528.32 533.32 186,620 -1.51(-0.28%)
Jul 02, 2024 528.45 534.84 525.69 534.83 451,198 +2.78(+0.52%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.