MLM (Martin Marietta Materials, Inc.) - Sector: Basic Industries / Industry: Mining & Quarrying of Nonmetallic Minerals (No Fuels)



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 255.21 253.63 253.53 256.31 -0.6853% -0.0666% 1.0846% 13,874 $3,518,862
2019-08-19 256.00 255.38 247.73 257.57 0.2119% 0.4552% 3.8203% 456,000 $116,453,280
2019-08-16 251.65 254.84 247.73 255.68 1.9034% 0.6278% 3.11% 406,200 $103,516,008
2019-08-15 249.48 250.08 247.73 251.75 0.4983% 0.2572% 1.5968% 422,900 $105,758,832
2019-08-14 248.81 248.84 247.33 251.46 -1.0301% -1.042% 1.6424% 485,800 $120,886,472
2019-08-13 248.56 251.43 247.14 252.88 1.1587% 0.004% 2.2699% 421,900 $106,078,317
2019-08-12 248.68 248.55 247.09 250.74 -0.3448% -0.2927% 1.4557% 292,500 $72,700,875
2019-08-09 250.74 249.41 247.91 252.91 -0.6255% -0.0956% 1.977% 317,800 $79,262,498
2019-08-08 246.89 250.98 246.59 251.27 2.4074% 0.7385% 1.8625% 575,200 $144,363,696
2019-08-07 245.88 245.08 242.78 246.86 -0.8456% -0.5209% 1.6528% 725,800 $177,879,064
2019-08-06 245.87 247.17 242.34 247.34 0.4838% -0.0461% 2.0215% 789,500 $195,140,715
2019-08-05 243.42 245.98 242.60 248.66 -0.0284% -1.0689% 2.4377% 754,000 $185,468,920
2019-08-02 242.80 246.05 240.91 249.92 0.6381% -0.6912% 3.6052% 723,500 $178,017,175
2019-08-01 248.11 244.49 241.38 248.95 -1.3158% 0.1453% 3.0408% 686,300 $167,793,487
2019-07-31 247.65 247.75 245.83 252.08 0.5724% 0.5318% 2.4794% 1,417,600 $351,210,400
2019-07-30 233.22 246.34 231.01 246.48 9.9781% 4.1207% 6.2778% 1,347,900 $332,041,686
2019-07-29 223.69 223.99 222.57 225.07 0.076% -0.0581% 1.1108% 760,300 $170,299,597
2019-07-26 221.53 223.82 221.27 226.08 0.8743% -0.1577% 2.1276% 608,400 $136,172,088
2019-07-25 227.18 221.88 221.47 227.87 -2.1477% 0.1888% 2.8086% 522,400 $115,910,112
2019-07-24 222.72 226.75 222.23 227.32 1.4405% -0.3624% 2.2391% 1,912,000 $433,546,000
2019-07-23 222.91 223.53 221.54 225.01 1.1173% 0.835% 1.5422% 548,600 $122,628,558
2019-07-22 223.47 221.06 220.61 225.84 -1.4533% -0.3796% 2.3158% 492,500 $108,872,050
2019-07-19 226.08 224.32 224.21 228.58 -0.5365% 0.2439% 1.9118% 461,700 $103,568,544
2019-07-18 227.82 225.53 222.86 228.80 -1.2652% -0.2627% 2.5962% 596,200 $134,460,986
2019-07-17 230.13 228.42 226.45 231.38 -0.7431% 0% 2.1307% 362,800 $82,870,776
2019-07-16 225.00 230.13 224.98 231.25 2.2845% 0.0044% 2.7114% 426,200 $98,081,406
2019-07-15 227.34 224.99 222.73 227.34 -0.6667% 0.3709% 2.0278% 675,300 $151,935,747
2019-07-12 225.47 226.50 224.09 227.60 0.6667% 0.2089% 1.5422% 386,500 $87,542,250
2019-07-11 225.09 225.00 223.06 226.02 -0.4469% -0.4071% 1.3096% 363,100 $81,697,500
2019-07-10 230.07 226.01 224.98 230.64 -1.2798% 0.4936% 2.454% 388,900 $87,895,289
2019-07-09 229.06 228.94 227.25 229.74 -0.0262% 0.0262% 1.0838% 345,800 $79,167,452
2019-07-08 229.68 229.00 227.18 229.87 -0.7971% -0.5025% 1.1702% 436,200 $99,889,800
2019-07-05 229.92 230.84 228.21 231.04 -0.0779% -0.4761% 1.227% 195,600 $45,152,304
2019-07-03 226.48 231.02 226.26 231.26 1.9011% -0.1007% 2.1629% 290,000 $66,995,800
2019-07-02 228.79 226.71 225.32 229.08 -0.605% 0.3069% 1.6413% 467,800 $106,054,938
2019-07-01 231.90 228.09 225.40 232.81 -0.8778% 0.7779% 3.1829% 503,700 $114,888,933
2019-06-28 226.57 230.11 226.00 230.83 1.4952% -0.0662% 2.0924% 924,800 $212,805,728
2019-06-27 225.68 226.72 223.91 227.62 1.142% 0.6781% 1.6299% 409,700 $92,887,184
2019-06-26 224.64 224.16 222.72 225.64 -0.2181% -0.0045% 1.2941% 511,900 $114,747,504
2019-06-25 224.95 224.65 223.81 225.71 -0.1289% 0.0044% 0.8418% 331,800 $74,538,870
2019-06-24 224.70 224.94 222.85 225.79 0.0044% -0.1023% 1.3021% 355,200 $79,898,688
2019-06-21 224.76 224.93 223.38 227.30 0.4107% 0.3348% 1.7246% 636,300 $143,122,959
2019-06-20 224.06 224.01 220.96 226.69 0.8055% 0.828% 2.5277% 470,900 $105,486,309
2019-06-19 222.29 222.22 214.19 222.72 0.393% 0.4247% 3.8299% 513,700 $114,154,414
2019-06-18 226.81 221.35 221.27 227.66 -1.3724% 1.0605% 2.8068% 471,900 $104,455,065
2019-06-17 224.00 224.43 223.93 226.30 0.2009% 0.0089% 1.0473% 429,900 $96,482,457
2019-06-14 222.43 223.98 220.47 224.40 0.6335% -0.0629% 1.7536% 306,000 $68,537,880
2019-06-13 220.35 222.57 219.04 225.80 1.3894% 0.3781% 2.9938% 452,400 $100,690,668
2019-06-12 221.52 219.52 217.66 221.51 -0.6427% 0.2625% 1.7392% 729,100 $160,052,032
2019-06-11 230.64 220.94 216.12 231.32 -3.7382% 0.488% 6.573% 980,200 $216,565,388
2019-06-10 231.78 229.52 227.91 232.44 -0.4813% 0.4986% 1.9489% 510,800 $117,238,816
2019-06-07 230.00 230.63 228.76 231.70 0.5406% 0.2659% 1.2689% 574,200 $132,427,746
2019-06-06 227.22 229.39 226.00 229.94 1.5674% 0.6066% 1.7135% 688,900 $158,026,771
2019-06-05 223.52 225.85 222.23 225.95 0.9792% -0.0626% 1.6464% 642,000 $144,995,700
2019-06-04 217.54 223.66 217.38 223.75 3.4266% 0.5965% 2.8469% 722,800 $161,661,448
2019-06-03 210.47 216.25 210.47 216.53 2.7316% -0.0143% 2.8009% 715,900 $154,813,375
2019-05-31 208.64 210.50 205.02 211.37 -0.9691% -1.8442% 3.0042% 647,800 $136,361,900
2019-05-30 210.44 212.56 210.44 213.47 1.0362% 0.0285% 1.4194% 549,200 $116,737,952
2019-05-29 209.02 210.38 207.04 210.61 0.8727% 0.2206% 1.6968% 434,400 $91,389,072
2019-05-28 213.25 208.56 208.54 214.56 -1.6783% 0.5327% 2.8057% 602,100 $125,573,976
2019-05-24 213.16 212.12 210.29 214.31 -0.2867% 0.2021% 1.8758% 426,300 $90,426,756
2019-05-23 213.51 212.73 210.16 214.05 -1.2441% -0.882% 1.8164% 451,000 $95,941,230
2019-05-22 219.53 215.41 215.20 220.16 -2.2286% -0.3586% 2.2551% 452,800 $97,537,648
2019-05-21 218.42 220.32 218.42 222.70 1.1988% 0.3261% 1.9219% 412,700 $90,926,064
2019-05-20 216.52 217.71 215.45 219.56 0.0827% -0.4643% 1.8719% 493,400 $107,418,114
2019-05-17 217.91 217.53 216.96 220.22 -0.9471% -0.7741% 1.4781% 395,100 $85,946,103
2019-05-16 217.75 219.61 217.41 220.64 1.0584% 0.2048% 1.4662% 767,500 $168,550,675
2019-05-15 213.83 217.31 212.76 217.68 0.7557% -0.8578% 2.2602% 624,300 $135,666,633
2019-05-14 213.52 215.68 212.53 216.87 1.5012% 0.4847% 1.9989% 652,000 $140,623,360
2019-05-13 212.40 212.49 210.65 214.47 -1.5658% -1.6074% 1.7811% 699,300 $148,594,257
2019-05-10 216.25 215.87 213.48 218.67 -0.4932% -0.3181% 2.3734% 606,000 $130,817,220
2019-05-09 214.37 216.94 212.85 217.50 0.3701% -0.8189% 2.1379% 506,900 $109,966,886
2019-05-08 219.77 216.14 215.85 220.78 -1.8616% -0.2134% 2.233% 463,100 $100,094,434
2019-05-07 218.39 220.24 217.74 220.56 -0.2581% -1.096% 1.2786% 488,300 $107,543,192
2019-05-06 218.25 220.81 216.73 222.58 -0.2845% -1.4383% 2.6283% 659,600 $145,646,276
2019-05-03 223.37 221.44 220.30 225.01 -0.6728% 0.1929% 2.0932% 419,500 $92,894,080
2019-05-02 220.55 222.94 219.76 224.34 1.7248% 0.6342% 2.0415% 726,500 $161,965,910
2019-05-01 223.50 219.16 218.51 227.31 -1.2348% 0.721% 3.8714% 935,200 $204,958,432
2019-04-30 226.31 221.90 219.68 227.17 3.5851% 5.6437% 3.2988% 1,415,800 $314,166,020
2019-04-29 213.95 214.22 213.35 215.59 -0.028% -0.154% 1.0379% 922,700 $197,660,794
2019-04-26 212.76 214.28 212.03 214.90 0.9089% 0.1931% 1.3355% 799,000 $171,209,720
2019-04-25 213.22 212.35 210.48 214.43 -0.7896% -0.3831% 1.8421% 374,700 $79,567,545
2019-04-24 212.66 214.04 212.45 215.95 0.9051% 0.2546% 1.6207% 496,900 $106,356,476
2019-04-23 212.16 212.12 210.74 213.74 -0.0141% 0.0047% 1.4036% 351,100 $74,475,332
2019-04-22 210.54 212.15 208.92 212.47 0.2741% -0.488% 1.6708% 279,200 $59,232,280
2019-04-18 210.43 211.57 210.06 213.16 0.9351% 0.3912% 1.4543% 465,400 $98,464,678
2019-04-17 212.60 209.61 207.74 212.60 -1.132% 0.2783% 2.286% 469,500 $98,411,895
2019-04-16 209.60 212.01 208.38 212.13 0.1701% -0.9686% 1.7678% 566,400 $120,082,464
2019-04-15 211.90 211.65 209.61 213.05 -0.2404% -0.1225% 1.6146% 450,600 $95,369,490
2019-04-12 210.99 212.16 208.43 214.38 2.3889% 1.8242% 2.7754% 736,300 $156,213,408
2019-04-11 205.67 207.21 204.65 207.90 1.157% 0.4052% 1.5633% 528,000 $109,406,880
2019-04-10 204.62 204.84 202.77 205.12 -0.0683% -0.1756% 1.1433% 289,300 $59,260,212
2019-04-09 205.69 204.98 203.56 206.38 -0.4081% -0.0632% 1.3664% 357,400 $73,259,852
2019-04-08 204.88 205.82 204.88 206.82 0% -0.4567% 0.9404% 320,100 $65,882,982
2019-04-05 204.65 205.82 204.18 206.80 0.9813% 0.4072% 1.2669% 446,100 $91,816,302
2019-04-04 202.76 203.82 202.07 206.69 0.5724% 0.0493% 2.2329% 452,900 $92,310,078
2019-04-03 205.58 202.66 201.57 206.69 -1.3484% 0.073% 2.4771% 557,100 $112,901,886
2019-04-02 204.65 205.43 203.79 207.71 0.701% 0.3186% 1.8872% 1,019,800 $209,497,514
2019-04-01 203.90 204.00 202.23 205.06 1.4017% 1.352% 1.3801% 813,000 $165,852,000
2019-03-29 200.03 201.18 199.77 203.81 0% 0% 0% 1,004,400 $202,065,192