MLM Historical Prices | Martin Marietta Materials, Inc. Stock

BSE

0.19% NSE

0.28%

Martin Marietta Materials Inc. (MLM)

-NYSE

110.91 0.99(0.90%) 18 May 1:31AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	110.35	111.53	110.12	110.91	489,100	110.91
16 May, 2013	109.40	110.37	109.34	109.92	545,300	109.92
15 May, 2013	107.97	109.77	107.61	109.49	517,900	109.49
14 May, 2013	106.99	108.51	106.74	108.00	1,215,900	108.00
13 May, 2013	107.10	107.30	106.39	106.99	260,000	106.99
10 May, 2013	107.86	108.04	107.07	107.38	245,800	107.38
9 May, 2013	109.39	109.85	106.96	107.56	369,800	107.56
8 May, 2013	108.40	109.75	107.88	108.85	303,200	108.85
7 May, 2013	107.14	108.50	106.70	108.48	341,500	108.48
6 May, 2013	106.52	107.45	105.66	106.90	213,500	106.90
3 May, 2013	103.61	108.43	103.61	106.70	376,200	106.70
2 May, 2013	99.72	103.57	99.72	103.05	276,500	103.05
1 May, 2013	100.66	101.26	98.83	99.46	503,100	99.46
30 Apr, 2013	98.00	102.72	97.00	100.99	719,600	100.99
29 Apr, 2013	97.44	99.04	96.69	98.46	467,300	98.46
26 Apr, 2013	97.36	98.33	95.69	96.69	190,300	96.69
25 Apr, 2013	99.11	99.90	97.86	98.02	335,200	98.02
24 Apr, 2013	96.69	99.11	96.25	98.63	300,000	98.63
23 Apr, 2013	95.88	96.88	95.68	96.65	197,200	96.65
22 Apr, 2013	95.30	95.39	93.03	95.15	261,400	95.15
19 Apr, 2013	95.38	97.19	94.48	95.01	383,800	95.01
18 Apr, 2013	97.19	97.46	94.02	94.54	290,100	94.54
17 Apr, 2013	96.89	97.30	95.06	96.54	302,100	96.54
16 Apr, 2013	95.01	98.24	95.00	98.11	310,000	98.11
15 Apr, 2013	98.00	98.05	93.33	93.56	394,200	93.56
12 Apr, 2013	99.81	100.43	98.46	98.73	181,500	98.73
11 Apr, 2013	99.89	100.79	99.70	100.18	305,400	100.18
10 Apr, 2013	99.27	100.10	99.09	99.92	239,300	99.92
9 Apr, 2013	99.47	99.72	98.04	98.98	278,100	98.98
8 Apr, 2013	98.95	99.64	98.24	99.44	204,500	99.44
5 Apr, 2013	96.51	98.98	96.23	98.87	297,700	98.87
4 Apr, 2013	98.37	98.82	97.60	97.64	283,700	97.64
3 Apr, 2013	100.72	101.08	97.46	98.17	546,500	98.17
2 Apr, 2013	102.00	102.15	100.55	100.82	276,600	100.82
1 Apr, 2013	101.96	102.40	101.38	101.91	278,200	101.91
28 Mar, 2013	102.05	102.64	101.12	102.02	339,900	102.02
27 Mar, 2013	106.57	106.57	100.07	101.96	255,200	101.96
26 Mar, 2013	102.20	102.51	101.29	102.00	551,300	102.00
25 Mar, 2013	102.96	103.61	101.31	101.84	430,300	101.84
22 Mar, 2013	103.11	103.92	102.50	102.68	1,098,500	102.68
21 Mar, 2013	102.76	103.21	102.27	102.53	395,700	102.53
20 Mar, 2013	103.78	103.78	102.96	103.26	448,200	103.26
19 Mar, 2013	104.16	105.04	102.73	102.99	358,400	102.99
18 Mar, 2013	102.78	104.99	102.78	103.90	424,200	103.90
15 Mar, 2013	104.45	105.16	103.00	103.57	1,005,100	103.57
14 Mar, 2013	105.16	106.22	104.31	104.71	623,700	104.71
13 Mar, 2013	104.06	105.26	103.82	104.80	416,600	104.80
12 Mar, 2013	104.78	104.90	103.75	103.93	437,500	103.93
11 Mar, 2013	104.63	105.75	103.78	104.71	621,000	104.71
8 Mar, 2013	104.14	104.98	103.66	104.88	1,041,900	104.88
7 Mar, 2013	101.96	103.59	101.60	103.41	470,700	103.41
6 Mar, 2013	101.83	102.94	101.48	102.11	301,000	102.11
5 Mar, 2013	99.55	102.11	99.26	101.48	281,900	101.48
4 Mar, 2013	98.09	99.16	98.09	98.91	262,400	98.91
1 Mar, 2013	96.15	99.29	95.98	98.42	377,800	98.42
28 Feb, 2013	96.58	98.34	96.21	97.13	408,600	97.13
27 Feb, 2013	95.07	96.97	95.07	96.19	334,400	96.19
27-Feb-2013	0.40 Dividend
26 Feb, 2013	95.85	96.25	93.99	95.42	554,100	95.02
25 Feb, 2013	98.49	98.49	94.52	94.63	374,700	94.23
22 Feb, 2013	98.70	100.23	97.68	98.09	435,900	97.68
21 Feb, 2013	98.27	98.62	96.95	97.89	443,100	97.48
20 Feb, 2013	101.93	101.97	98.22	98.62	413,900	98.21
19 Feb, 2013	101.53	102.93	101.41	102.04	523,800	101.61
15 Feb, 2013	100.09	101.96	100.01	101.09	283,600	100.67
14 Feb, 2013	99.65	100.45	99.21	100.35	488,800	99.93
13 Feb, 2013	98.75	100.00	98.41	99.53	429,500	99.11
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On MLM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Martin Marietta Materials Inc. (MLM)