Martin Marietta Materials Inc. Common Stockのデータ

Martin Marietta Materials Inc. Common Stockの基本情報

名前 Martin Marietta Materials Inc. Common Stock
ティッカー MLM
United States
上場年 1994.0
セクター Basic Industries

Martin Marietta Materials Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 333.99 321.62 332.22 325.65 470200.0 325.65
2021-02-12 332.31 317.18 317.18 330.83 578600.0 330.83
2021-02-11 321.61 315.11 317.75 318.56 523100.0 318.56
2021-02-10 317.23 305.38 309.02 316.0 657100.0 316.0
2021-02-09 311.74 300.1 302.26 305.92 539600.0 305.92
2021-02-08 303.32 297.57 300.0 300.91 463200.0 300.91
2021-02-05 299.32 294.69 299.28 297.6 345600.0 297.6
2021-02-04 298.09 292.91 295.94 295.19 401000.0 295.19
2021-02-03 297.25 293.07 295.52 294.88 472000.0 294.88
2021-02-02 298.81 294.59 298.26 294.64 344000.0 294.64
2021-02-01 297.06 287.65 289.57 295.86 509100.0 295.86
2021-01-29 292.07 282.55 286.58 287.41 713000.0 287.41
2021-01-28 291.58 286.29 288.94 288.9 429300.0 288.9
2021-01-27 292.74 280.38 287.73 284.99 682300.0 284.99
2021-01-26 310.0 292.93 309.94 293.09 671600.0 293.09
2021-01-25 310.08 303.49 309.0 308.0 926800.0 308.0
2021-01-22 311.93 305.61 307.59 309.6 643500.0 309.6
2021-01-21 314.68 307.08 308.39 310.0 601800.0 310.0
2021-01-20 311.03 306.52 307.41 310.0 616600.0 310.0
2021-01-19 309.48 302.58 305.0 307.0 617700.0 307.0
2021-01-15 304.43 296.44 300.83 303.58 531900.0 303.58
2021-01-14 308.36 301.18 307.09 302.83 669600.0 302.83
2021-01-13 313.81 303.0 312.14 305.03 597200.0 305.03
2021-01-12 319.01 308.26 310.06 314.81 442800.0 314.81
2021-01-11 311.46 303.79 305.74 310.06 369700.0 310.06
2021-01-08 311.45 304.85 307.21 310.43 497800.0 310.43
2021-01-07 309.87 302.06 309.46 307.82 754300.0 307.82
2021-01-06 307.4 297.03 300.0 302.66 2489100.0 302.66
2021-01-05 283.39 274.64 277.54 280.87 730700.0 280.87
2021-01-04 288.85 276.33 284.0 277.8 703600.0 277.8
2020-12-31 284.61 278.11 279.65 283.97 292700.0 283.97
2020-12-30 282.4 275.5 276.03 280.94 334700.0 280.94
2020-12-29 281.18 273.21 279.5 274.08 359400.0 274.08
2020-12-28 281.97 274.25 276.34 278.69 286600.0 278.69
2020-12-24 275.75 271.07 274.94 275.05 79500.0 275.05
2020-12-23 275.61 270.76 273.11 273.79 285200.0 273.79
2020-12-22 278.77 272.98 277.39 273.3 576500.0 273.3
2020-12-21 278.85 269.08 270.72 275.67 453500.0 275.67
2020-12-18 277.38 267.06 267.6 276.35 1249500.0 276.35
2020-12-17 266.36 262.45 263.86 265.73 452200.0 265.73
2020-12-16 267.32 261.64 266.67 262.23 493100.0 262.23
2020-12-15 266.85 259.26 262.11 266.56 599200.0 266.56
2020-12-14 270.42 258.18 270.16 259.7 575400.0 259.7
2020-12-11 268.92 264.18 266.71 267.2 434600.0 267.2
2020-12-10 274.67 264.58 274.67 266.74 728600.0 266.74
2020-12-09 281.61 274.55 281.0 277.18 590000.0 277.18
2020-12-08 287.51 280.41 282.27 282.83 405500.0 282.83
2020-12-07 286.42 281.08 283.01 284.94 378000.0 284.94
2020-12-04 287.15 281.38 282.0 284.94 438900.0 284.94
2020-12-03 282.84 268.08 271.94 281.15 545900.0 281.15
2020-12-02 275.46 270.01 273.46 273.46 374800.0 273.46
2020-12-01 278.9 268.17 270.46 275.47 723100.0 275.47
2020-11-30 269.28 261.82 269.28 265.63 500200.0 265.63
2020-11-27 272.92 268.17 272.45 271.01 158000.0 270.44
2020-11-25 274.09 265.25 272.56 272.68 259300.0 272.11
2020-11-24 277.56 267.33 270.15 274.92 585400.0 274.34
2020-11-23 271.18 265.99 269.0 266.89 319000.0 266.33
2020-11-20 266.81 259.12 266.56 265.6 412200.0 265.04
2020-11-19 274.23 266.41 268.05 269.55 282500.0 268.98
2020-11-18 274.63 268.11 270.74 269.36 305100.0 268.79
2020-11-17 270.67 265.97 268.81 269.33 294000.0 268.76
2020-11-16 274.71 266.68 270.82 271.21 472400.0 270.64
2020-11-13 270.0 260.59 262.46 264.14 446800.0 263.58
2020-11-12 263.99 258.83 263.88 260.57 485600.0 260.02
2020-11-11 266.69 258.32 266.69 265.99 464600.0 265.43
2020-11-10 277.42 263.25 263.45 266.02 597700.0 265.46
2020-11-09 275.96 257.01 270.97 261.43 646500.0 260.88
2020-11-06 265.7 253.35 256.92 256.18 525900.0 255.64
2020-11-05 266.06 255.04 256.12 260.21 941200.0 259.66
2020-11-04 266.39 239.7 252.64 253.76 1817500.0 253.23
2020-11-03 278.0 271.61 275.5 276.16 481900.0 275.58
2020-11-02 275.49 268.4 269.84 270.99 858900.0 270.42
2020-10-30 269.78 259.29 260.76 266.35 604600.0 265.79
2020-10-29 269.03 250.0 250.91 263.6 1114300.0 263.05
2020-10-28 252.17 243.75 249.14 247.45 553800.0 246.93
2020-10-27 258.64 253.74 254.88 255.53 368500.0 254.99
2020-10-26 259.02 252.07 258.15 254.25 391900.0 253.72
2020-10-23 262.93 258.48 261.94 262.41 255100.0 261.86
2020-10-22 261.83 254.0 254.02 259.1 512500.0 258.56
2020-10-21 260.71 254.57 256.18 256.23 320400.0 255.69
2020-10-20 261.18 254.72 260.16 257.09 376000.0 256.55
2020-10-19 259.34 254.04 259.01 256.7 340100.0 256.16
2020-10-16 262.52 256.58 258.63 258.97 498400.0 258.43
2020-10-15 259.28 254.19 256.78 256.86 775500.0 256.32
2020-10-14 264.59 258.5 262.26 259.83 434200.0 259.28
2020-10-13 263.69 257.52 260.51 261.02 789000.0 260.47
2020-10-12 275.11 269.17 274.65 270.17 647800.0 269.6
2020-10-09 277.43 266.89 276.4 273.1 993600.0 272.53
2020-10-08 276.29 269.35 270.0 275.82 934300.0 275.24
2020-10-07 268.36 252.64 253.46 264.76 1370400.0 264.2
2020-10-06 261.64 248.74 251.78 249.64 1102400.0 249.11
2020-10-05 252.76 242.82 243.75 249.18 1105800.0 248.66
2020-10-02 244.79 230.59 230.59 240.55 804300.0 240.04
2020-10-01 241.24 233.13 237.28 234.87 673900.0 234.38
2020-09-30 238.63 231.81 232.72 235.36 655100.0 234.86
2020-09-29 232.26 227.24 231.13 231.06 466000.0 230.57
2020-09-28 234.29 228.58 229.29 231.88 528900.0 231.39
2020-09-25 226.89 217.99 218.65 226.07 477700.0 225.59
2020-09-24 223.96 216.66 218.2 220.92 631600.0 220.46
2020-09-23 225.43 218.96 221.65 220.0 861900.0 219.54
2020-09-22 221.88 217.23 219.25 221.47 443000.0 221.0
2020-09-21 220.34 215.74 219.06 218.31 1296700.0 217.85
2020-09-18 229.74 224.1 227.45 225.22 765800.0 224.75
2020-09-17 228.1 220.24 222.21 226.98 657100.0 226.5
2020-09-16 227.92 217.17 219.74 224.95 713400.0 224.48
2020-09-15 222.77 217.54 218.22 218.1 460500.0 217.64
2020-09-14 217.58 210.15 210.54 216.48 545800.0 216.02
2020-09-11 216.33 206.18 207.97 209.92 558600.0 209.48
2020-09-10 209.27 202.22 203.55 207.33 453800.0 206.89
2020-09-09 206.67 201.04 205.28 203.45 641700.0 203.02
2020-09-08 212.17 205.14 211.65 206.93 842900.0 206.49
2020-09-04 216.98 212.0 213.65 215.11 985000.0 214.66
2020-09-03 215.96 208.48 212.69 211.04 717900.0 210.6
2020-09-02 214.24 205.05 206.5 212.57 563200.0 212.12
2020-09-01 207.89 201.29 203.03 207.86 529400.0 207.42
2020-08-31 207.05 202.64 207.05 202.87 612000.0 202.44
2020-08-28 209.73 204.57 209.73 207.32 579300.0 206.32
2020-08-27 212.55 208.48 209.36 209.08 434200.0 208.07
2020-08-26 210.37 205.72 210.37 208.47 468300.0 207.46
2020-08-25 213.19 208.28 212.14 211.3 322000.0 210.28
2020-08-24 214.19 210.43 211.85 212.04 521900.0 211.01
2020-08-21 211.32 207.95 208.72 209.66 377400.0 208.64
2020-08-20 211.02 208.08 210.0 209.19 385300.0 208.18
2020-08-19 216.4 211.55 215.72 212.19 425300.0 211.16
2020-08-18 218.13 213.81 217.6 214.89 408800.0 213.85
2020-08-17 221.13 216.16 220.87 216.42 673300.0 215.37
2020-08-14 221.55 217.21 218.71 219.33 365900.0 218.27
2020-08-13 222.32 218.03 219.44 219.63 411800.0 218.57
2020-08-12 226.91 220.08 226.45 221.12 607600.0 220.05
2020-08-11 230.43 224.74 228.52 225.55 527500.0 224.46
2020-08-10 224.48 220.06 221.81 223.41 380700.0 222.33
2020-08-07 220.52 212.74 213.38 220.0 387200.0 218.93
2020-08-06 217.36 212.13 212.13 213.08 502200.0 212.05
2020-08-05 219.95 212.8 213.82 216.85 605400.0 215.8
2020-08-04 212.73 207.33 208.37 212.28 456900.0 211.25
2020-08-03 209.32 204.3 208.94 208.08 546300.0 207.07
2020-07-31 209.15 201.71 208.43 207.18 514600.0 206.18
2020-07-30 213.46 207.68 212.79 209.2 634600.0 208.19
2020-07-29 215.79 209.59 214.03 214.13 791100.0 213.09
2020-07-28 230.0 211.27 225.88 212.4 1379500.0 211.37
2020-07-27 228.37 221.98 222.68 228.0 802000.0 226.89
2020-07-24 225.35 219.89 223.99 223.65 541200.0 222.57
2020-07-23 227.39 222.28 223.74 223.43 501500.0 222.35
2020-07-22 228.09 223.68 225.64 224.33 693900.0 223.24
2020-07-21 227.18 221.92 221.92 225.69 427700.0 224.6
2020-07-20 223.31 219.31 222.51 221.44 419300.0 220.37
2020-07-17 226.37 222.42 225.3 223.55 397900.0 222.47
2020-07-16 223.95 219.47 221.1 223.09 366900.0 222.01
2020-07-15 223.66 218.66 218.97 222.04 578700.0 220.96
2020-07-14 215.08 208.3 210.61 214.77 387400.0 213.73
2020-07-13 216.64 209.97 212.06 210.41 551600.0 209.39
2020-07-10 211.19 205.93 207.08 210.15 370000.0 209.13
2020-07-09 209.75 202.51 208.53 206.71 473700.0 205.71
2020-07-08 212.73 206.61 211.97 208.89 572000.0 207.88
2020-07-07 214.89 211.25 213.87 212.57 466700.0 211.54
2020-07-06 218.68 213.5 216.68 216.34 691500.0 215.29
2020-07-02 217.4 209.47 213.74 213.49 803800.0 212.46
2020-07-01 209.71 205.11 208.13 208.97 585300.0 207.96
2020-06-30 207.8 202.44 205.61 206.57 556800.0 205.57
2020-06-29 209.86 203.84 203.84 206.5 433800.0 205.5
2020-06-26 205.14 198.81 205.14 202.79 1007000.0 201.81
2020-06-25 206.87 202.24 205.1 205.83 661900.0 204.83
2020-06-24 210.29 204.74 209.52 206.49 629800.0 205.49
2020-06-23 213.33 209.33 212.74 211.96 554000.0 210.93
2020-06-22 211.0 204.5 208.9 209.74 467400.0 208.72
2020-06-19 217.8 209.82 214.79 211.02 587400.0 210.0
2020-06-18 215.05 207.65 209.09 212.01 463300.0 210.98
2020-06-17 216.3 209.33 216.3 210.73 506500.0 209.71
2020-06-16 221.75 208.5 218.73 214.13 1167300.0 213.09
2020-06-15 200.39 188.32 190.38 199.19 353600.0 198.22
2020-06-12 199.6 192.48 197.05 197.05 599800.0 196.09
2020-06-11 199.8 188.24 196.4 188.89 798800.0 187.97
2020-06-10 208.74 203.5 207.24 204.59 508100.0 203.6
2020-06-09 219.46 208.39 217.72 208.85 800300.0 207.84
2020-06-08 230.46 219.78 228.14 222.15 549000.0 221.07
2020-06-05 229.02 221.36 223.22 225.43 1350000.0 224.34
2020-06-04 212.26 207.23 207.87 211.5 498000.0 210.47
2020-06-03 212.6 208.43 208.43 209.92 676200.0 208.9
2020-06-02 205.2 196.02 197.74 204.78 796600.0 203.79
2020-06-01 197.45 191.23 191.23 195.96 743800.0 195.01
2020-05-29 195.84 191.08 194.92 192.09 702800.0 191.16
2020-05-28 206.86 196.89 206.81 197.45 697300.0 195.95
2020-05-27 203.26 193.64 194.34 202.37 1223000.0 200.83
2020-05-26 189.75 183.84 185.9 188.99 663200.0 187.55
2020-05-22 182.96 177.32 182.2 179.69 434900.0 178.32
2020-05-21 183.43 176.55 178.26 178.63 468300.0 177.27
2020-05-20 181.35 176.4 176.4 179.1 468800.0 177.74
2020-05-19 181.04 174.52 180.65 174.85 480100.0 173.52
2020-05-18 182.79 174.25 174.25 180.87 667900.0 179.49
2020-05-15 173.52 166.53 167.96 168.07 498900.0 166.79
2020-05-14 170.56 151.94 157.89 169.01 758000.0 167.72
2020-05-13 169.07 159.78 168.01 160.63 743400.0 159.41
2020-05-12 172.34 168.74 171.48 169.44 621400.0 168.15
2020-05-11 174.29 168.75 174.29 170.53 774100.0 169.23
2020-05-08 184.03 175.73 183.72 176.59 564400.0 175.24
2020-05-07 184.19 175.88 176.19 179.69 534500.0 178.32
2020-05-06 184.57 174.24 183.54 174.49 1061700.0 173.16
2020-05-05 189.68 175.41 188.05 181.51 1391300.0 180.13
2020-05-04 192.18 180.54 184.31 190.65 740600.0 189.2
2020-05-01 188.79 181.92 187.55 186.59 455200.0 185.17
2020-04-30 195.25 187.59 195.25 190.23 584300.0 188.78
2020-04-29 199.44 193.98 194.03 197.84 761300.0 196.33
2020-04-28 194.21 186.16 187.58 189.12 769200.0 187.68
2020-04-27 187.07 178.51 179.18 182.01 721000.0 180.62
2020-04-24 182.87 175.56 181.75 177.35 582000.0 176.0
2020-04-23 180.13 174.64 176.71 177.74 593900.0 176.39
2020-04-22 182.03 177.02 180.0 177.05 956100.0 175.7
2020-04-21 186.88 178.24 185.34 179.25 834700.0 177.88
2020-04-20 195.37 188.54 195.06 188.64 621000.0 187.2
2020-04-17 199.47 192.15 193.26 198.87 666100.0 197.35
2020-04-16 193.72 184.3 193.44 187.44 683000.0 186.01
2020-04-15 197.89 189.2 196.67 194.15 690700.0 192.67
2020-04-14 204.03 198.38 201.4 203.19 368300.0 201.64
2020-04-13 206.72 196.75 206.72 197.57 516400.0 196.06
2020-04-09 214.5 199.81 199.81 208.19 1024800.0 206.6
2020-04-08 198.01 183.93 186.16 196.77 778100.0 195.27
2020-04-07 195.76 181.36 183.73 185.42 945700.0 184.01
2020-04-06 179.19 172.68 175.47 176.96 1348300.0 175.61
2020-04-03 179.5 162.03 179.3 169.51 1325000.0 168.22
2020-04-02 189.33 176.01 186.5 180.35 1267500.0 178.98
2020-04-01 195.49 181.01 182.19 186.12 1463100.0 184.7
2020-03-31 196.07 175.05 176.8 189.23 2338700.0 187.79
2020-03-30 183.1 175.5 183.1 179.52 885800.0 178.15
2020-03-27 191.7 178.88 188.65 181.22 911200.0 179.84
2020-03-26 194.92 184.03 184.94 194.92 1004600.0 193.43
2020-03-25 191.25 157.81 159.47 182.07 1620500.0 180.68
2020-03-24 164.04 149.33 151.4 160.42 992500.0 159.2
2020-03-23 154.0 141.12 154.0 144.12 1052600.0 143.02
2020-03-20 172.81 150.0 170.0 153.62 1372300.0 152.45
2020-03-19 171.56 141.23 149.91 168.24 971400.0 166.96
2020-03-18 169.81 135.08 165.78 149.82 1507300.0 148.68
2020-03-17 177.33 161.85 174.84 172.66 1072600.0 171.34
2020-03-16 189.27 170.98 181.31 171.39 1073200.0 170.08
2020-03-13 198.41 185.13 193.54 198.25 850000.0 196.74
2020-03-12 201.38 185.71 190.0 185.72 875100.0 184.31
2020-03-11 213.67 204.41 212.34 206.51 801300.0 204.94
2020-03-10 219.99 206.87 218.0 217.37 880400.0 215.71
2020-03-09 226.53 211.35 216.0 213.22 1032600.0 211.6
2020-03-06 240.3 232.97 236.76 238.75 629400.0 236.93
2020-03-05 249.28 238.03 246.35 243.62 720600.0 241.76
2020-03-04 253.16 239.37 242.06 252.75 816100.0 250.82
2020-03-03 245.69 237.01 243.3 238.94 879900.0 237.12
2020-03-02 237.15 227.67 228.05 236.9 891300.0 235.1
2020-02-28 229.47 223.31 225.76 227.53 1117700.0 225.8
2020-02-27 238.43 229.96 231.9 230.98 819000.0 228.67
2020-02-26 242.3 232.73 240.38 234.69 1021100.0 232.35
2020-02-25 249.55 238.88 248.64 239.13 802200.0 236.74
2020-02-24 250.49 240.98 245.11 249.48 853400.0 246.99
2020-02-21 257.24 250.84 257.22 251.42 725200.0 248.91
2020-02-20 261.1 255.43 259.12 258.08 506300.0 255.5
2020-02-19 260.83 255.7 256.87 258.67 753600.0 256.09
2020-02-18 263.54 256.26 262.0 257.2 700400.0 254.63