Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Martin Marietta Materials (NY: MLM )

581.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 577.98 581.96 568.45 581.31 400,118 -1.79(-0.31%)
May 20, 2024 580.75 584.05 575.69 583.10 392,873 +2.35(+0.40%)
May 17, 2024 583.48 586.40 578.54 580.75 407,060 -0.94(-0.16%)
May 16, 2024 611.38 611.38 580.50 581.69 722,252 -30.99(-5.06%)
May 15, 2024 610.04 615.97 608.17 612.68 333,811 +6.55(+1.08%)
May 14, 2024 607.47 608.76 602.88 606.13 346,274 -1.92(-0.32%)
May 13, 2024 612.77 613.25 605.31 608.05 321,784 -2.38(-0.39%)
May 10, 2024 606.59 613.57 605.86 610.43 339,408 +7.23(+1.20%)
May 09, 2024 598.13 604.00 595.63 603.20 269,177 +6.56(+1.10%)
May 08, 2024 597.66 599.96 594.47 596.64 284,561 -2.17(-0.36%)
May 07, 2024 600.59 604.46 595.58 598.81 339,138 -0.98(-0.16%)
May 06, 2024 597.02 602.62 594.03 599.79 361,343 +8.76(+1.48%)
May 03, 2024 595.51 598.65 588.24 591.03 491,968 +1.07(+0.18%)
May 02, 2024 591.89 595.71 580.54 589.96 593,585 -0.90(-0.15%)
May 01, 2024 586.73 603.38 576.40 590.86 649,176 +3.79(+0.65%)
Apr 30, 2024 600.20 606.41 582.24 587.07 821,900 -15.57(-2.58%)
Apr 29, 2024 605.94 607.99 598.80 602.64 517,035 -2.35(-0.39%)
Apr 26, 2024 598.79 606.40 598.79 604.99 386,242 +7.92(+1.33%)
Apr 25, 2024 584.47 600.41 578.45 597.07 408,282 +5.25(+0.89%)
Apr 24, 2024 592.73 598.65 585.14 591.82 331,853 -2.57(-0.43%)
Apr 23, 2024 585.60 597.23 584.91 594.39 300,044 +10.07(+1.72%)
Apr 22, 2024 577.77 588.93 574.89 584.32 336,801 +8.43(+1.46%)
Apr 19, 2024 589.80 594.40 572.57 575.89 1,076,997 -11.24(-1.91%)
Apr 18, 2024 596.95 596.95 581.84 587.13 541,569 -5.79(-0.98%)
Apr 17, 2024 596.66 600.05 590.44 592.92 494,656 -2.32(-0.39%)
Apr 16, 2024 601.68 601.90 591.97 595.24 344,147 -4.00(-0.67%)
Apr 15, 2024 614.18 619.49 597.84 599.24 442,761 -2.87(-0.48%)
Apr 12, 2024 601.81 606.78 600.16 602.11 239,075 -4.97(-0.82%)
Apr 11, 2024 605.26 611.24 603.91 607.08 283,595 +0.53(+0.09%)
Apr 10, 2024 594.89 611.02 587.67 606.55 386,031 -4.08(-0.67%)
Apr 09, 2024 621.87 621.87 603.36 610.63 457,588 -10.90(-1.75%)
Apr 08, 2024 620.75 626.67 618.26 621.53 438,508 +2.12(+0.34%)
Apr 05, 2024 607.82 622.27 604.52 619.41 397,298 +15.32(+2.54%)
Apr 04, 2024 615.90 620.78 603.97 604.09 430,731 -6.29(-1.03%)
Apr 03, 2024 602.47 612.84 602.47 610.38 347,858 +8.30(+1.38%)
Apr 02, 2024 602.91 603.18 593.42 602.08 396,558 -2.34(-0.39%)
Apr 01, 2024 614.00 616.50 604.37 604.42 302,541 -9.52(-1.55%)
Mar 28, 2024 611.82 615.11 609.36 613.94 309,882 +2.08(+0.34%)
Mar 27, 2024 614.23 615.00 602.35 611.86 524,998 +1.76(+0.29%)
Mar 26, 2024 605.45 610.56 604.00 610.10 327,564 +5.29(+0.87%)
Mar 25, 2024 607.69 608.12 602.09 604.81 325,509 -2.31(-0.38%)
Mar 22, 2024 608.02 608.16 603.10 607.12 362,438 -5.83(-0.95%)
Mar 21, 2024 606.31 613.56 604.46 612.95 347,849 +9.31(+1.54%)
Mar 20, 2024 601.74 606.42 598.42 603.64 388,000 +1.37(+0.23%)
Mar 19, 2024 594.39 604.25 593.71 602.27 351,969 +5.51(+0.92%)
Mar 18, 2024 597.32 602.59 596.44 596.76 437,128 +0.49(+0.08%)
Mar 15, 2024 599.41 608.53 596.11 596.27 620,178 -10.27(-1.69%)
Mar 14, 2024 602.76 608.19 600.01 606.54 415,638 +1.62(+0.27%)
Mar 13, 2024 602.98 608.95 600.86 604.92 295,060 +1.76(+0.29%)
Mar 12, 2024 597.03 603.53 595.75 603.16 312,561 +7.45(+1.25%)
Mar 11, 2024 596.40 597.79 590.39 595.71 452,082 -1.14(-0.19%)
Mar 08, 2024 609.89 612.00 594.40 596.85 797,935 -15.06(-2.46%)
Mar 07, 2024 611.52 617.08 609.55 611.91 554,750 +4.56(+0.75%)
Mar 06, 2024 605.28 612.11 604.69 607.35 722,651 +4.45(+0.74%)
Mar 05, 2024 598.30 610.73 597.25 602.90 1,040,788 +1.00(+0.17%)
Mar 04, 2024 603.12 605.00 594.16 601.90 1,051,188 +11.95(+2.03%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.