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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Martin Marietta Materials (NY: MLM )

567.58 -9.95 (-1.72%)
Streaming Delayed Price Updated: 10:32 AM EDT, Oct 22, 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 (%)
Oct 21, 2024 580.12 580.41 573.27 577.53 363,194 -3.47(-0.60%)
Oct 18, 2024 575.54 582.64 567.41 581.00 354,137 +7.55(+1.32%)
Oct 17, 2024 574.47 578.93 569.80 573.45 435,164 +2.55(+0.45%)
Oct 16, 2024 562.06 571.47 558.24 570.90 439,722 +9.01(+1.60%)
Oct 15, 2024 554.71 572.65 554.71 561.89 414,257 +9.54(+1.73%)
Oct 14, 2024 543.99 553.09 542.00 552.35 330,706 +7.45(+1.37%)
Oct 11, 2024 532.78 545.97 532.78 544.90 270,725 +10.38(+1.94%)
Oct 10, 2024 526.17 539.70 523.00 534.52 291,463 +3.36(+0.63%)
Oct 09, 2024 523.99 534.23 521.00 531.16 281,558 +7.17(+1.37%)
Oct 08, 2024 521.74 524.93 516.28 523.99 345,602 +5.34(+1.03%)
Oct 07, 2024 520.00 521.99 515.90 518.65 363,164 -5.46(-1.04%)
Oct 04, 2024 526.36 528.91 518.79 524.11 303,657 +2.88(+0.55%)
Oct 03, 2024 522.10 524.42 515.70 521.23 427,630 +0.18(+0.03%)
Oct 02, 2024 529.86 532.47 518.27 521.05 624,667 -13.93(-2.60%)
Oct 01, 2024 536.30 538.18 527.32 534.98 426,538 -3.27(-0.61%)
Sep 30, 2024 536.35 539.81 529.20 538.25 549,992 -0.86(-0.16%)
Sep 27, 2024 538.26 544.20 533.53 539.11 416,283 -0.54(-0.10%)
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 522.70 532.22 520.12 529.78 353,577 +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 -13.92(-2.61%)
Aug 30, 2024 525.68 535.56 522.32 533.37 539,599 +10.15(+1.94%)
Aug 29, 2024 515.62 526.59 515.62 523.22 462,840 +9.75(+1.90%)
Aug 28, 2024 519.23 521.44 512.24 513.47 542,986 -4.33(-0.84%)
Aug 27, 2024 539.40 539.40 512.76 517.80 775,110 -24.83(-4.58%)
Aug 26, 2024 559.17 563.38 540.91 542.64 442,794 -13.46(-2.42%)
Aug 23, 2024 545.73 562.72 544.18 556.10 445,353 +14.67(+2.71%)
Aug 22, 2024 540.22 544.64 534.97 541.43 334,409 +2.53(+0.47%)
Aug 21, 2024 540.20 543.54 536.92 538.90 277,412 +3.30(+0.62%)
Aug 20, 2024 535.91 539.35 532.71 535.61 328,423 +1.89(+0.35%)
Aug 19, 2024 535.40 535.52 527.41 533.72 340,579 -0.42(-0.08%)
Aug 16, 2024 541.21 541.42 532.27 534.14 537,989 -4.86(-0.90%)
Aug 15, 2024 532.92 541.99 525.74 539.00 436,257 +14.33(+2.73%)
Aug 14, 2024 530.51 534.50 523.05 524.67 386,643 -1.60(-0.30%)
Aug 13, 2024 527.58 532.25 521.94 526.27 453,927 +1.94(+0.37%)
Aug 12, 2024 531.71 532.97 521.22 524.33 614,789 -8.43(-1.58%)
Aug 09, 2024 535.82 540.33 522.51 532.76 667,020 -5.42(-1.01%)
Aug 08, 2024 539.57 548.92 526.96 538.18 830,873 +0.69(+0.13%)
Aug 07, 2024 550.11 554.08 536.75 537.49 588,875 -6.54(-1.20%)
Aug 06, 2024 537.73 554.36 531.00 544.03 654,290 -7.51(-1.36%)
Aug 05, 2024 551.18 562.02 541.00 551.54 470,652 -15.87(-2.80%)
Aug 02, 2024 576.11 577.14 559.65 567.41 403,916 -16.62(-2.84%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.