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
2018-02-20 215.54 215.81 211.79 214.53 35,981
2018-02-16 221.61 221.61 214.48 216.50 41,898
2018-02-15 218.145 225.00 217.05 222.33 79,520
2018-02-14 215.15 216.02 211.39 215.05 77,513
2018-02-13 218.00 229.49 215.97 218.18 90,087
2018-02-12 215.48 216.09 210.78 213.58 35,279
2018-02-09 209.63 215.72 206.37 215.72 44,329
2018-02-08 216.05 217.97 209.17 209.17 50,176
2018-02-07 211.07 218.84 211.07 218.00 35,854
2018-02-06 202.58 212.33 202.58 209.51 70,898
2018-02-05 215.92 216.20 205.84 208.82 40,157
2018-02-02 222.00 222.00 215.91 217.71 55,568
2018-02-01 227.86 229.27 223.04 223.20 37,367
2018-01-31 235.24 235.24 225.40 228.33 35,673
2018-01-30 237.18 237.80 233.69 236.23 16,853
2018-01-29 237.19 239.00 235.55 237.07 17,586
2018-01-26 236.63 241.19 236.63 239.80 19,178
2018-01-25 233.09 238.75 231.74 238.37 21,999
2018-01-24 231.44 234.37 228.89 232.55 21,257
2018-01-23 227.50 231.65 225.10 231.65 18,609
2018-01-22 227.84 227.84 222.70 226.55 16,234
2018-01-19 228.49 229.65 226.08 226.84 14,854
2018-01-18 227.85 228.63 226.38 226.62 21,477
2018-01-17 227.75 227.90 225.43 226.88 20,995
2018-01-16 233.07 233.07 225.84 226.70 27,061
2018-01-12 228.81 232.05 228.31 231.23 24,423
2018-01-11 228.35 230.29 227.69 229.79 16,375
2018-01-10 225.97 227.64 224.43 227.05 18,174
2018-01-09 230.00 231.84 227.95 228.52 17,298
2018-01-08 226.74 229.68 226.04 229.26 16,931

» 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.