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
2017-11-22 207.36 208.29 206.88 207.30 12,555
2017-11-21 209.15 209.15 207.55 207.55 9,748
2017-11-20 207.83 211.32 207.83 208.65 10,809
2017-11-17 208.62 210.39 207.44 207.68 14,490
2017-11-16 206.44 210.93 205.99 209.31 19,771
2017-11-15 208.39 209.89 205.94 206.36 29,513
2017-11-14 211.69 212.92 211.56 211.99 13,808
2017-11-13 212.01 212.99 211.05 212.50 12,350
2017-11-10 213.02 213.50 211.26 213.14 17,682
2017-11-09 211.55 213.80 209.80 213.18 19,985
2017-11-08 209.03 213.43 209.03 213.06 24,366
2017-11-07 212.00 213.34 207.94 209.81 24,984
2017-11-06 213.21 216.09 211.80 212.62 26,838
2017-11-03 211.80 213.25 211.36 211.57 13,047
2017-11-02 212.71 216.00 206.53 209.07 62,002
2017-11-01 213.60 217.25 213.40 216.79 31,520
2017-10-31 217.55 217.75 216.20 216.64 15,493
2017-10-30 216.74 219.06 216.66 218.06 22,743
2017-10-27 216.12 217.16 213.24 216.80 15,060
2017-10-26 212.59 217.10 210.77 217.09 24,982
2017-10-25 214.78 215.67 210.24 211.91 30,712
2017-10-24 214.95 217.37 213.32 216.37 23,955
2017-10-23 216.33 216.83 213.19 213.19 17,920
2017-10-20 209.96 216.06 209.79 215.71 39,259
2017-10-19 203.31 209.86 203.31 209.65 48,449
2017-10-18 203.93 203.93 202.56 203.47 17,563
2017-10-17 204.06 205.27 203.41 203.41 16,139
2017-10-16 205.94 205.94 201.40 205.71 15,250
2017-10-13 206.41 207.53 204.73 204.73 8,475
2017-10-12 203.40 205.79 203.40 205.78 12,060

» 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.