Martin Marietta Materials Inc (MLM) Historical Stock Data
573.53 ↓13.60 (-2.32%)
As of April 19, 2024, 2:55pm EST.
Historical Data
In the past 30 trading days, MLM is down -0.11% a day on average. There have been 15 days where Martin Marietta Materials Inc closed green and 15 days where MLM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 596.95 | 587.13 | ↓$9.82 (-1.65%) | 581.84 | 596.95 | 541.57K |
| 2024-04-17 | 596.66 | 592.92 | ↓$3.74 (-0.63%) | 590.44 | 600.05 | 494.66K |
| 2024-04-16 | 601.68 | 595.24 | ↓$6.44 (-1.07%) | 591.97 | 601.90 | 344.15K |
| 2024-04-15 | 614.18 | 599.24 | ↓$14.94 (-2.43%) | 597.84 | 619.49 | 442.76K |
| 2024-04-12 | 601.81 | 602.11 | ↑$0.30 (0.05%) | 600.16 | 606.78 | 239.07K |
| 2024-04-11 | 605.26 | 607.08 | ↑$1.82 (0.30%) | 603.91 | 611.24 | 283.59K |
| 2024-04-10 | 594.89 | 606.55 | ↑$11.66 (1.96%) | 587.67 | 611.02 | 386.03K |
| 2024-04-09 | 621.87 | 610.63 | ↓$11.24 (-1.81%) | 603.36 | 621.87 | 457.59K |
| 2024-04-08 | 620.75 | 621.53 | ↑$0.78 (0.13%) | 618.26 | 626.67 | 438.51K |
| 2024-04-05 | 607.82 | 619.41 | ↑$11.59 (1.91%) | 604.52 | 622.28 | 397.29K |
| 2024-04-04 | 615.90 | 604.09 | ↓$11.81 (-1.92%) | 603.97 | 620.78 | 430.73K |
| 2024-04-03 | 602.47 | 610.38 | ↑$7.91 (1.31%) | 602.47 | 612.84 | 347.86K |
| 2024-04-02 | 602.91 | 602.08 | ↓$0.83 (-0.14%) | 593.42 | 603.18 | 396.56K |
| 2024-04-01 | 614.00 | 604.42 | ↓$9.58 (-1.56%) | 604.37 | 616.50 | 302.54K |
| 2024-03-29 | 611.82 | 613.94 | ↑$2.12 (0.35%) | 609.36 | 615.11 | 309.88K |
| 2024-03-28 | 611.82 | 613.94 | ↑$2.12 (0.35%) | 609.36 | 615.11 | 309.88K |
| 2024-03-27 | 614.23 | 611.86 | ↓$2.37 (-0.39%) | 602.35 | 615.00 | 525K |
| 2024-03-26 | 605.45 | 610.10 | ↑$4.65 (0.77%) | 604.00 | 610.56 | 327.56K |
| 2024-03-25 | 607.69 | 604.81 | ↓$2.88 (-0.47%) | 602.09 | 608.13 | 325.51K |
| 2024-03-22 | 608.02 | 607.12 | ↓$0.90 (-0.15%) | 603.10 | 608.16 | 362.44K |
| 2024-03-21 | 606.31 | 612.95 | ↑$6.64 (1.10%) | 604.46 | 613.56 | 347.85K |
| 2024-03-20 | 601.74 | 603.64 | ↑$1.90 (0.32%) | 598.43 | 606.42 | 388K |
| 2024-03-19 | 594.39 | 602.27 | ↑$7.88 (1.33%) | 593.71 | 604.25 | 351.97K |
| 2024-03-18 | 597.32 | 596.76 | ↓$0.56 (-0.09%) | 596.44 | 602.59 | 437.13K |
| 2024-03-15 | 599.41 | 596.27 | ↓$3.14 (-0.52%) | 596.11 | 608.53 | 620.18K |
| 2024-03-14 | 602.76 | 606.54 | ↑$3.78 (0.63%) | 600.01 | 608.19 | 411.87K |
| 2024-03-13 | 602.98 | 604.92 | ↑$1.94 (0.32%) | 600.86 | 608.95 | 295.06K |
| 2024-03-12 | 597.03 | 603.16 | ↑$6.13 (1.03%) | 595.76 | 603.53 | 312.56K |
| 2024-03-11 | 596.40 | 595.71 | ↓$0.69 (-0.12%) | 590.40 | 597.79 | 452.08K |
| 2024-03-08 | 609.89 | 596.85 | ↓$13.04 (-2.14%) | 594.40 | 612.00 | 797.93K |
Create an account or log in to view more rows.
$MLM Holding Strong since January ??????????
$MLM hi hi
$MLM lmfao
lfg babies
$MLM Buy now
$MLM bull trap confirmed
$MLM Bears always win...
Bulls have to be forever bagholders....
$MLM keep inchin
$MLM lmfao
lfg babies
$MLM Lol she wants higher
$MLM when this finally break out we could see huge upside