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 )

549.95 +12.12 (+2.25%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 544.61 544.61 526.10 532.05 483,473 -9.75(-1.80%)
Jun 28, 2024 540.18 547.59 537.54 541.80 616,241 +3.51(+0.65%)
Jun 27, 2024 537.00 544.45 535.68 538.29 457,522 +2.61(+0.49%)
Jun 26, 2024 531.26 536.94 529.06 535.68 482,415 +0.69(+0.13%)
Jun 25, 2024 536.23 539.05 527.24 534.99 647,308 -6.18(-1.14%)
Jun 24, 2024 543.19 549.70 539.96 541.17 390,381 -2.96(-0.54%)
Jun 21, 2024 538.59 544.78 533.26 544.13 725,139 +3.65(+0.68%)
Jun 20, 2024 556.24 556.24 533.23 540.48 542,084 -18.14(-3.25%)
Jun 18, 2024 569.15 572.52 557.20 558.62 679,590 -15.28(-2.66%)
Jun 17, 2024 564.85 575.56 562.97 573.90 310,475 +7.05(+1.24%)
Jun 14, 2024 561.91 566.93 557.19 566.85 372,400 -0.95(-0.17%)
Jun 13, 2024 553.09 569.72 553.09 567.80 421,414 +11.02(+1.98%)
Jun 12, 2024 557.03 565.69 552.34 556.78 437,017 +10.85(+1.99%)
Jun 11, 2024 550.05 551.47 543.99 545.93 332,429 -6.41(-1.16%)
Jun 10, 2024 547.54 555.55 547.54 552.34 323,566 +1.47(+0.27%)
Jun 07, 2024 550.01 555.64 548.02 550.87 430,492 -0.41(-0.07%)
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%)
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.