MARTIN MARIETTA MATLS Historical Stock Price

Below is the stock price history for Martin Marietta Matls MLM. Data is recorded each day for the historical open, high, low, close and volume. The Martin Marietta Matls stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Martin Marietta Matls Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-12 179.82 181.23 178.29 179.17 38,456
2018-12-11 183.07 183.07 176.91 177.66 40,022
2018-12-10 181.53 183.56 177.23 180.38 43,259
2018-12-07 186.77 189.23 181.82 181.96 45,965
2018-12-06 183.53 186.76 183.46 186.28 62,755
2018-12-04 193.36 193.36 184.94 185.10 43,673
2018-12-03 194.19 195.32 192.68 194.55 53,325
2018-11-30 195.14 195.87 190.08 191.13 36,493
2018-11-29 197.03 197.98 196.14 196.98 28,382
2018-11-28 191.70 198.92 190.26 198.52 45,267
2018-11-27 192.06 192.42 189.85 191.91 17,081
2018-11-26 189.75 192.66 188.66 191.75 40,461
2018-11-23 186.30 188.49 185.28 186.655 20,878
2018-11-21 186.96 190.21 186.52 186.53 26,579
2018-11-20 183.24 188.03 183.24 185.19 35,510
2018-11-19 189.88 189.88 184.06 185.57 37,566
2018-11-16 186.49 190.15 184.67 189.01 49,436
2018-11-15 185.81 189.41 185.71 188.33 49,587
2018-11-14 187.99 188.54 185.29 187.46 51,738
2018-11-13 183.14 187.55 183.14 184.18 37,834
2018-11-12 183.87 184.53 180.32 181.62 34,661
2018-11-09 187.54 187.95 181.93 184.48 60,027
2018-11-08 186.07 189.93 185.495 188.21 55,820
2018-11-07 194.06 196.37 189.21 189.38 125,617
2018-11-06 174.47 189.37 174.47 189.32 88,973
2018-11-05 176.55 177.885 172.75 174.56 56,808
2018-11-02 177.06 177.40 174.84 177.33 82,208
2018-11-01 171.80 175.39 171.31 175.28 47,469
2018-10-31 172.87 174.79 169.75 171.43 90,338
2018-10-30 161.42 166.38 159.795 166.27 112,480

» More Martin Marietta Matls Stock Price History

To see other companies like Martin Marietta Matls (MLM), view our stock market today for news, and other data.