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
2018-09-21 192.85 194.14 192.08 192.27 58,582
2018-09-20 197.12 197.12 195.03 195.22 32,496
2018-09-19 197.37 197.37 195.50 196.27 20,511
2018-09-18 193.69 196.00 193.62 195.38 22,859
2018-09-17 194.44 194.95 192.62 192.96 19,298
2018-09-14 192.68 194.13 192.56 194.13 19,185
2018-09-13 193.47 195.87 192.58 193.27 27,872
2018-09-12 191.92 192.67 190.08 192.25 19,848
2018-09-11 189.60 193.36 188.93 192.59 42,420
2018-09-10 195.51 195.51 189.05 190.37 55,295
2018-09-07 197.42 199.11 196.02 196.02 25,980
2018-09-06 201.56 201.56 196.89 198.30 16,753
2018-09-05 199.42 200.33 197.86 199.63 28,455
2018-09-04 197.485 199.40 195.54 198.65 39,714
2018-08-31 202.53 202.65 198.01 198.85 41,065
2018-08-30 205.99 206.51 203.55 203.94 27,755
2018-08-29 205.78 207.28 203.88 207.28 18,252
2018-08-28 209.19 209.19 205.44 205.73 21,553
2018-08-27 207.08 210.67 206.35 208.14 30,863
2018-08-24 204.35 205.83 203.30 205.69 16,220
2018-08-23 204.96 206.47 203.27 203.27 17,183
2018-08-22 204.895 206.16 203.64 205.85 20,326
2018-08-21 204.24 205.92 204.06 204.26 22,019
2018-08-20 203.04 203.81 202.45 202.99 13,484
2018-08-17 203.11 203.94 202.14 203.09 12,266
2018-08-16 203.52 204.78 202.39 202.48 24,461
2018-08-15 202.25 203.07 199.86 203.07 30,621
2018-08-14 202.01 203.87 202.01 202.82 35,586
2018-08-13 201.19 201.36 199.72 200.90 22,903
2018-08-10 201.24 201.98 199.84 200.34 35,518

» 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.