Martin Marietta Materials Inc (MLM) Historical Stock Data
588.75 ↓4.47 (-0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLM is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 595.05 | 588.75 | ↓$6.30 (-1.06%) | 585.80 | 595.05 | 534.72K |
| 2024-12-02 | 599.66 | 593.22 | ↓$6.44 (-1.07%) | 590.61 | 601.57 | 342.72K |
| 2024-11-29 | 600.26 | 600.00 | ↓$0.26 (-0.04%) | 593.16 | 600.66 | 184.95K |
| 2024-11-27 | 601.00 | 595.60 | ↓$5.40 (-0.90%) | 592.66 | 603.91 | 379.16K |
| 2024-11-26 | 603.18 | 596.97 | ↓$6.21 (-1.03%) | 589.89 | 603.18 | 476.32K |
| 2024-11-25 | 600.20 | 604.00 | ↑$3.80 (0.63%) | 599.38 | 610.32 | 765.46K |
| 2024-11-22 | 590.00 | 597.81 | ↑$7.81 (1.32%) | 587.58 | 599.35 | 448.57K |
| 2024-11-21 | 588.73 | 590.60 | ↑$1.87 (0.32%) | 584.24 | 593.73 | 347.85K |
| 2024-11-20 | 582.70 | 585.26 | ↑$2.56 (0.44%) | 579.36 | 585.50 | 443.06K |
| 2024-11-19 | 574.14 | 582.70 | ↑$8.56 (1.49%) | 572.01 | 584.19 | 325.83K |
| 2024-11-18 | 581.40 | 581.64 | ↑$0.24 (0.04%) | 579.05 | 585.92 | 380.84K |
| 2024-11-15 | 587.77 | 583.03 | ↓$4.74 (-0.81%) | 579.34 | 589.52 | 400.32K |
| 2024-11-14 | 604.33 | 587.96 | ↓$16.37 (-2.71%) | 586.64 | 606.97 | 469.84K |
| 2024-11-13 | 607.00 | 605.26 | ↓$1.74 (-0.29%) | 603.33 | 610.25 | 507.12K |
| 2024-11-12 | 613.61 | 606.79 | ↓$6.82 (-1.11%) | 605.64 | 614.02 | 312.33K |
| 2024-11-11 | 624.59 | 616.05 | ↓$8.54 (-1.37%) | 615.35 | 626.11 | 379.41K |
| 2024-11-08 | 618.69 | 619.58 | ↑$0.89 (0.14%) | 617.15 | 624.11 | 402.85K |
| 2024-11-07 | 622.45 | 617.16 | ↓$5.29 (-0.85%) | 614.64 | 622.45 | 516.97K |
| 2024-11-06 | 610.25 | 617.31 | ↑$7.06 (1.16%) | 610.25 | 633.23 | 1.16M |
| 2024-11-05 | 580.11 | 582.52 | ↑$2.41 (0.42%) | 580.11 | 587.13 | 569.63K |
| 2024-11-04 | 580.98 | 581.98 | ↑$1.00 (0.17%) | 577.52 | 582.82 | 326.34K |
| 2024-11-01 | 594.57 | 580.14 | ↓$14.43 (-2.43%) | 580.05 | 596.42 | 496.75K |
| 2024-10-31 | 596.63 | 592.34 | ↓$4.29 (-0.72%) | 592.28 | 601.53 | 629.28K |
| 2024-10-30 | 583.00 | 604.85 | ↑$21.85 (3.75%) | 575.21 | 610.34 | 0.92M |
| 2024-10-29 | 574.23 | 583.88 | ↑$9.65 (1.68%) | 571.13 | 584.26 | 647.92K |
| 2024-10-28 | 574.47 | 578.27 | ↑$3.80 (0.66%) | 573.32 | 579.91 | 430.34K |
| 2024-10-25 | 577.75 | 570.21 | ↓$7.54 (-1.31%) | 567.64 | 580.28 | 248.68K |
| 2024-10-24 | 562.58 | 570.65 | ↑$8.07 (1.43%) | 559.51 | 571.95 | 381.82K |
| 2024-10-23 | 559.84 | 562.79 | ↑$2.95 (0.53%) | 556.31 | 564.33 | 313.50K |
| 2024-10-22 | 575.36 | 560.95 | ↓$14.41 (-2.50%) | 560.64 | 575.36 | 307.39K |
Create an account or log in to view more rows.
$MLM nice!!!
$MLM wtf is that dump
$MLM let’s gooooo
$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