Martin Marietta Materials Inc (MLM) Historical Stock Data
542.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLM is down -0.26% a day on average. There have been 14 days where Martin Marietta Materials Inc closed green and 16 days where MLM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-17 | 534.46 | 542.56 | ↑$8.10 (1.52%) | 533.90 | 544.64 | 371.42K |
2025-01-16 | 531.16 | 531.23 | ↑$0.07 (0.01%) | 526.10 | 533.10 | 200.71K |
2025-01-15 | 529.72 | 531.29 | ↑$1.57 (0.30%) | 527.41 | 532.37 | 320.21K |
2025-01-14 | 515.85 | 517.68 | ↑$1.83 (0.35%) | 513.74 | 520.00 | 285.39K |
2025-01-13 | 506.02 | 513.20 | ↑$7.18 (1.42%) | 506.02 | 513.30 | 475.81K |
2025-01-10 | 511.80 | 508.71 | ↓$3.09 (-0.60%) | 505.45 | 512.70 | 356.81K |
2025-01-08 | 510.92 | 517.25 | ↑$6.33 (1.24%) | 507.74 | 521.97 | 377.97K |
2025-01-07 | 513.78 | 508.65 | ↓$5.13 (-1.00%) | 505.82 | 515.86 | 479.56K |
2025-01-06 | 518.30 | 517.37 | ↓$0.93 (-0.18%) | 515.92 | 527.13 | 366.42K |
2025-01-03 | 511.24 | 516.67 | ↑$5.43 (1.06%) | 511.12 | 519.38 | 332.40K |
2025-01-02 | 519.74 | 510.56 | ↓$9.18 (-1.77%) | 507.70 | 523.78 | 414.68K |
2024-12-31 | 522.70 | 516.50 | ↓$6.20 (-1.19%) | 514.69 | 522.94 | 267.82K |
2024-12-30 | 522.11 | 520.25 | ↓$1.86 (-0.36%) | 518.02 | 525.20 | 250.43K |
2024-12-27 | 527.85 | 528.84 | ↑$0.99 (0.19%) | 526.55 | 534.11 | 249.31K |
2024-12-26 | 531.61 | 532.04 | ↑$0.43 (0.08%) | 530.04 | 535.33 | 526.16K |
2024-12-24 | 532.57 | 533.18 | ↑$0.61 (0.11%) | 529.31 | 533.41 | 112.11K |
2024-12-23 | 531.48 | 531.78 | ↑$0.30 (0.06%) | 528.18 | 534.20 | 268.75K |
2024-12-20 | 524.05 | 533.69 | ↑$9.64 (1.84%) | 524.05 | 540.64 | 0.98M |
2024-12-19 | 537.10 | 525.77 | ↓$11.33 (-2.11%) | 524.72 | 541.66 | 510.41K |
2024-12-18 | 546.47 | 535.64 | ↓$10.83 (-1.98%) | 535.00 | 558.48 | 724.60K |
2024-12-17 | 542.46 | 544.78 | ↑$2.32 (0.43%) | 542.46 | 550.71 | 524.52K |
2024-12-16 | 551.77 | 547.30 | ↓$4.47 (-0.81%) | 546.51 | 554.61 | 337.33K |
2024-12-13 | 557.14 | 550.92 | ↓$6.22 (-1.12%) | 547.00 | 558.69 | 297.35K |
2024-12-12 | 559.06 | 556.82 | ↓$2.24 (-0.40%) | 554.99 | 560.83 | 280.96K |
2024-12-11 | 569.93 | 560.18 | ↓$9.75 (-1.71%) | 559.79 | 569.93 | 430.37K |
2024-12-10 | 569.00 | 563.45 | ↓$5.55 (-0.98%) | 555.05 | 569.53 | 420.96K |
2024-12-09 | 581.61 | 574.70 | ↓$6.91 (-1.19%) | 570.66 | 588.18 | 360.85K |
2024-12-06 | 585.37 | 581.18 | ↓$4.19 (-0.72%) | 576.97 | 585.40 | 397.43K |
2024-12-05 | 580.00 | 582.39 | ↑$2.39 (0.41%) | 573.46 | 586.43 | 450.61K |
2024-12-04 | 585.84 | 582.44 | ↓$3.40 (-0.58%) | 580.30 | 587.84 | 350.96K |
Create an account or log in to view more rows.
$MLM not yet time to short
$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....