Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Martin Marietta Materials (NY: MLM )

550.87 -0.41 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 256.92 257.14 251.57 255.31 400,701 -2.81(-1.09%)
Jan 30, 2020 250.88 258.29 250.88 258.11 762,369 +5.85(+2.32%)
Jan 29, 2020 257.37 259.56 252.16 252.26 521,733 -4.74(-1.85%)
Jan 28, 2020 252.35 257.45 250.36 257.00 448,919 +5.82(+2.32%)
Jan 27, 2020 252.88 256.54 250.95 251.18 563,219 -4.21(-1.65%)
Jan 24, 2020 258.87 258.99 253.83 255.39 315,869 -3.85(-1.49%)
Jan 23, 2020 255.38 259.33 253.97 259.25 398,516 +2.56(+1.00%)
Jan 22, 2020 259.41 259.83 256.38 256.69 414,216 -2.45(-0.94%)
Jan 21, 2020 257.18 260.37 256.80 259.14 610,444 +0.99(+0.38%)
Jan 17, 2020 254.70 258.36 254.24 258.15 559,720 +3.61(+1.42%)
Jan 16, 2020 254.01 255.55 252.88 254.54 753,179 +0.79(+0.31%)
Jan 15, 2020 252.34 254.32 250.44 253.75 726,500 +1.39(+0.55%)
Jan 14, 2020 260.71 261.31 251.73 252.35 1,112,731 -11.03(-4.19%)
Jan 13, 2020 267.27 267.58 263.05 263.39 669,477 -4.57(-1.70%)
Jan 10, 2020 268.42 268.42 263.53 267.96 346,764 -0.72(-0.27%)
Jan 09, 2020 268.83 270.75 267.85 268.67 497,641 +0.63(+0.23%)
Jan 08, 2020 267.38 270.17 265.11 268.04 523,320 +0.91(+0.34%)
Jan 07, 2020 266.98 270.55 265.91 267.13 551,441 -0.60(-0.22%)
Jan 06, 2020 267.97 269.14 266.86 267.73 590,647 +0.82(+0.31%)
Jan 03, 2020 266.04 270.45 265.81 266.91 457,117 -0.79(-0.30%)
Jan 02, 2020 272.65 272.75 266.67 267.70 571,863 -2.93(-1.08%)
Dec 31, 2019 268.38 271.30 268.38 270.64 238,168 +1.64(+0.61%)
Dec 30, 2019 269.57 272.11 268.40 269.00 307,734 -0.74(-0.27%)
Dec 27, 2019 269.91 270.70 268.57 269.74 240,751 +0.02(+0.01%)
Dec 26, 2019 266.13 269.91 265.54 269.72 262,579 +4.02(+1.51%)
Dec 24, 2019 263.37 267.38 262.51 265.70 324,445 +3.33(+1.27%)
Dec 23, 2019 264.69 264.69 260.94 262.37 646,042 -2.07(-0.78%)
Dec 20, 2019 264.25 266.86 264.09 264.44 985,840 +0.27(+0.10%)
Dec 19, 2019 265.37 267.39 262.30 264.17 550,373 -1.53(-0.58%)
Dec 18, 2019 265.68 267.07 264.82 265.70 609,105 +0.31(+0.12%)
Dec 17, 2019 268.32 269.05 265.27 265.39 576,748 -0.36(-0.13%)
Dec 16, 2019 267.92 270.38 265.24 265.75 432,983 -1.65(-0.62%)
Dec 13, 2019 266.11 269.70 265.12 267.40 464,350 +1.23(+0.46%)
Dec 12, 2019 263.96 266.36 263.43 266.18 414,339 +2.71(+1.03%)
Dec 11, 2019 260.90 264.17 259.93 263.46 395,675 +3.28(+1.26%)
Dec 10, 2019 262.11 262.27 258.71 260.18 453,982 -1.94(-0.74%)
Dec 09, 2019 264.11 264.69 260.68 262.12 467,848 -2.40(-0.91%)
Dec 06, 2019 263.53 265.64 262.93 264.52 490,698 +0.61(+0.23%)
Dec 05, 2019 260.30 265.29 260.30 263.91 612,243 +3.06(+1.17%)
Dec 04, 2019 261.67 265.08 260.79 260.85 628,245 -1.08(-0.41%)
Dec 03, 2019 257.94 262.78 257.40 261.94 632,883 +2.56(+0.99%)
Dec 02, 2019 259.44 260.06 255.61 259.38 447,477 -0.38(-0.15%)
Nov 29, 2019 262.11 262.42 257.52 259.76 250,670 -2.84(-1.08%)
Nov 27, 2019 259.78 264.57 259.05 262.60 749,808 +2.73(+1.05%)
Nov 26, 2019 253.91 259.96 252.69 259.88 1,064,403 +7.07(+2.80%)
Nov 25, 2019 250.84 253.46 249.81 252.81 768,818 +2.34(+0.93%)
Nov 22, 2019 250.94 253.44 249.95 250.47 439,303 -1.11(-0.44%)
Nov 21, 2019 254.11 255.22 250.87 251.58 547,181 -2.51(-0.99%)
Nov 20, 2019 252.06 257.15 252.06 254.09 514,090 +1.37(+0.54%)
Nov 19, 2019 252.50 253.06 248.67 252.72 446,241 +0.93(+0.37%)
Nov 18, 2019 250.97 254.42 250.97 251.80 479,963 +0.26(+0.10%)
Nov 15, 2019 253.60 254.69 251.17 251.53 438,372 -0.98(-0.39%)
Nov 14, 2019 248.79 253.42 247.98 252.51 483,245 +3.91(+1.57%)
Nov 13, 2019 246.02 249.13 243.92 248.60 618,180 +2.08(+0.84%)
Nov 12, 2019 247.59 249.50 245.96 246.52 483,214 -0.75(-0.30%)
Nov 11, 2019 246.83 248.47 245.92 247.28 531,405 -0.85(-0.34%)
Nov 08, 2019 249.51 250.13 246.72 248.13 627,325 -0.63(-0.25%)
Nov 07, 2019 247.94 249.28 245.55 248.75 650,398 +0.92(+0.37%)
Nov 06, 2019 242.20 248.40 238.81 247.84 764,009 +3.19(+1.30%)
Nov 05, 2019 252.09 254.63 242.88 244.65 1,619,744 -7.30(-2.90%)
Nov 04, 2019 255.54 257.49 250.79 251.95 1,415,400 -2.41(-0.95%)
Nov 01, 2019 254.63 258.22 252.45 254.36 1,059,692 +1.39(+0.55%)
Oct 31, 2019 258.75 260.73 251.70 252.97 772,889 -4.77(-1.85%)
Oct 30, 2019 257.70 259.48 250.64 257.74 773,636 -1.26(-0.49%)
Oct 29, 2019 264.65 266.03 254.57 259.00 1,192,807 -0.86(-0.33%)
Oct 28, 2019 260.41 261.74 258.55 259.86 724,045 +0.69(+0.27%)
Oct 25, 2019 255.42 262.80 254.51 259.17 626,807 +3.31(+1.29%)
Oct 24, 2019 256.49 257.13 255.20 255.85 612,843 +0.81(+0.32%)
Oct 23, 2019 259.44 260.62 253.22 255.04 600,225 -3.53(-1.36%)
Oct 22, 2019 259.04 263.09 258.14 258.57 446,258 -0.87(-0.33%)
Oct 21, 2019 257.97 262.04 257.77 259.44 439,984 +2.73(+1.06%)
Oct 18, 2019 256.87 257.48 254.19 256.70 505,566 -1.20(-0.46%)
Oct 17, 2019 258.85 261.57 257.86 257.90 328,782 +0.36(+0.14%)
Oct 16, 2019 257.22 258.66 256.01 257.54 468,727 +0.79(+0.31%)
Oct 15, 2019 259.79 260.88 255.77 256.75 493,954 +0.11(+0.04%)
Oct 14, 2019 256.43 258.10 256.10 256.64 413,281 +0.28(+0.11%)
Oct 11, 2019 260.04 261.08 255.88 256.37 508,569 -2.36(-0.91%)
Oct 10, 2019 257.03 260.65 255.99 258.72 393,495 +1.71(+0.66%)
Oct 09, 2019 256.25 258.55 255.02 257.01 465,111 +3.04(+1.20%)
Oct 08, 2019 251.53 258.12 250.12 253.97 636,456 +0.81(+0.32%)
Oct 07, 2019 252.66 255.08 250.39 253.16 758,629 +0.17(+0.07%)
Oct 04, 2019 252.17 254.98 250.46 252.98 662,424 +2.07(+0.82%)
Oct 03, 2019 251.61 252.60 247.76 250.92 639,118 -1.19(-0.47%)
Oct 02, 2019 257.16 257.22 250.24 252.10 921,674 -6.78(-2.62%)
Oct 01, 2019 265.04 266.49 258.64 258.88 645,207 -5.85(-2.21%)
Sep 30, 2019 262.00 266.56 262.00 264.74 413,268 +3.26(+1.25%)
Sep 27, 2019 264.74 265.31 259.20 261.47 359,063 -2.77(-1.05%)
Sep 26, 2019 261.18 265.39 259.79 264.25 419,343 +2.88(+1.10%)
Sep 25, 2019 258.30 261.61 256.93 261.37 418,627 +2.35(+0.91%)
Sep 24, 2019 258.12 261.14 258.12 259.02 366,668 +1.29(+0.50%)
Sep 23, 2019 257.22 260.76 256.83 257.74 365,058 +0.43(+0.17%)
Sep 20, 2019 260.12 260.47 254.64 257.31 829,842 -2.20(-0.85%)
Sep 19, 2019 259.56 262.22 257.78 259.51 415,464 +0.43(+0.17%)
Sep 18, 2019 257.37 259.18 254.70 259.08 560,078 +0.94(+0.36%)
Sep 17, 2019 254.18 260.06 252.67 258.14 532,080 +3.94(+1.55%)
Sep 16, 2019 254.15 254.33 251.34 254.20 381,408 -0.82(-0.32%)
Sep 13, 2019 253.14 255.32 251.74 255.02 339,391 +2.67(+1.06%)
Sep 12, 2019 250.69 255.62 250.36 252.35 497,363 +2.71(+1.09%)
Sep 11, 2019 247.83 249.63 245.59 249.63 438,306 +1.58(+0.64%)
Sep 10, 2019 243.52 248.45 238.83 248.05 506,613 +3.59(+1.47%)
Sep 09, 2019 248.63 248.75 243.84 244.46 551,840 -4.76(-1.91%)
Sep 06, 2019 246.43 250.62 246.19 249.22 272,714 +2.23(+0.90%)
Sep 05, 2019 253.51 254.08 245.91 246.99 640,092 -4.81(-1.91%)
Sep 04, 2019 254.06 255.36 251.58 251.80 597,332 -0.33(-0.13%)
Sep 03, 2019 244.23 252.58 241.26 252.12 951,124 +7.02(+2.86%)
Aug 30, 2019 245.72 245.84 243.22 245.10 460,321 +1.02(+0.42%)
Aug 29, 2019 244.87 247.10 243.36 244.08 628,415 +1.05(+0.43%)
Aug 28, 2019 241.54 245.23 239.56 243.03 553,963 +1.89(+0.78%)
Aug 27, 2019 243.68 245.02 240.85 241.14 456,440 -0.53(-0.22%)
Aug 26, 2019 243.83 244.42 239.65 241.67 379,927 -1.51(-0.62%)
Aug 23, 2019 245.36 249.00 242.21 243.18 568,820 -2.68(-1.09%)
Aug 22, 2019 243.84 246.59 242.49 245.86 313,549 +1.79(+0.73%)
Aug 21, 2019 245.76 247.18 242.33 244.07 742,786 +0.52(+0.21%)
Aug 20, 2019 246.16 247.02 243.09 243.55 850,466 -2.57(-1.05%)
Aug 19, 2019 246.72 248.23 244.79 246.12 473,200 +0.52(+0.21%)
Aug 16, 2019 242.53 246.40 242.53 245.60 443,372 +4.59(+1.90%)
Aug 15, 2019 240.44 242.62 238.75 241.01 440,036 +1.20(+0.50%)
Aug 14, 2019 240.08 242.34 238.36 239.82 504,064 -2.50(-1.03%)
Aug 13, 2019 239.55 243.71 238.18 242.31 438,343 +2.78(+1.16%)
Aug 12, 2019 239.66 241.65 238.13 239.53 301,542 -0.84(-0.35%)
Aug 09, 2019 241.65 243.74 238.92 240.37 329,650 -1.51(-0.63%)
Aug 08, 2019 237.94 242.16 237.65 241.88 596,861 +5.69(+2.41%)
Aug 07, 2019 236.98 237.91 233.98 236.20 753,086 -2.01(-0.85%)
Aug 06, 2019 236.96 238.37 233.56 238.21 819,164 +1.15(+0.48%)
Aug 05, 2019 234.60 239.66 233.81 237.06 782,407 -0.07(-0.03%)
Aug 02, 2019 234.00 240.86 232.18 237.13 750,714 +1.50(+0.64%)
Aug 01, 2019 239.12 239.93 232.63 235.63 712,121 -3.14(-1.32%)
Jul 31, 2019 238.67 242.94 236.92 238.77 1,470,892 +1.36(+0.57%)
Jul 30, 2019 224.76 237.54 222.63 237.41 1,398,615 +21.54(+9.98%)
Jul 29, 2019 215.58 216.91 214.50 215.87 788,904 +0.16(+0.08%)
Jul 26, 2019 213.50 217.88 213.25 215.71 631,284 +1.87(+0.87%)
Jul 25, 2019 218.94 219.61 213.44 213.84 542,084 -4.69(-2.15%)
Jul 24, 2019 214.65 219.08 214.17 218.53 1,983,920 +3.10(+1.44%)
Jul 23, 2019 214.82 216.85 213.51 215.43 569,220 +2.38(+1.12%)
Jul 22, 2019 215.38 217.65 212.62 213.05 511,063 -3.14(-1.45%)
Jul 19, 2019 217.88 220.29 216.08 216.19 479,066 -1.17(-0.54%)
Jul 18, 2019 219.56 220.51 214.78 217.35 618,656 -2.78(-1.27%)
Jul 17, 2019 221.79 222.99 218.24 220.14 376,484 -1.65(-0.74%)
Jul 16, 2019 216.84 222.87 216.82 221.79 442,276 +4.95(+2.28%)
Jul 15, 2019 219.10 219.10 214.66 216.83 700,711 -1.45(-0.67%)
Jul 12, 2019 217.30 219.35 215.97 218.29 400,934 +1.45(+0.67%)
Jul 11, 2019 216.93 217.83 214.97 216.84 376,780 -0.97(-0.45%)
Jul 10, 2019 221.73 222.28 216.82 217.82 403,526 -2.82(-1.28%)
Jul 09, 2019 220.76 221.41 219.01 220.64 358,857 -0.06(-0.03%)
Jul 08, 2019 221.35 221.54 218.94 220.70 452,562 -1.77(-0.80%)
Jul 05, 2019 221.59 222.67 219.94 222.47 202,957 -0.17(-0.08%)
Jul 03, 2019 218.27 222.88 218.06 222.65 300,908 +4.15(+1.90%)
Jul 02, 2019 220.50 220.78 217.15 218.49 485,391 -1.33(-0.61%)
Jul 01, 2019 223.49 224.37 217.23 219.82 524,681 -1.95(-0.88%)
Jun 28, 2019 218.36 222.46 217.81 221.77 959,586 +3.27(+1.50%)
Jun 27, 2019 217.50 219.37 215.79 218.50 425,186 +2.47(+1.14%)
Jun 26, 2019 216.50 217.46 214.65 216.03 531,157 -0.47(-0.22%)
Jun 25, 2019 216.79 217.53 215.70 216.51 344,248 -0.28(-0.13%)
Jun 24, 2019 216.55 217.60 214.77 216.79 368,601 +0.01(+0.00%)
Jun 21, 2019 216.61 219.06 215.28 216.78 660,234 +0.89(+0.41%)
Jun 20, 2019 215.94 218.47 212.95 215.89 488,569 +1.73(+0.81%)
Jun 19, 2019 214.23 214.65 206.43 214.16 532,994 +0.84(+0.39%)
Jun 18, 2019 218.59 219.41 213.25 213.33 489,620 -2.97(-1.37%)
Jun 17, 2019 215.88 218.10 215.81 216.29 446,068 +0.43(+0.20%)
Jun 14, 2019 214.37 216.26 212.47 215.86 317,510 +1.36(+0.63%)
Jun 13, 2019 212.36 217.61 211.10 214.50 469,418 +2.94(+1.39%)
Jun 12, 2019 213.49 213.49 209.77 211.56 756,562 -1.37(-0.64%)
Jun 11, 2019 222.28 222.94 208.28 212.93 1,017,051 -8.27(-3.74%)
Jun 10, 2019 223.38 224.01 219.65 221.20 530,061 -1.07(-0.48%)
Jun 07, 2019 221.66 223.30 220.47 222.27 595,798 +1.19(+0.54%)
Jun 06, 2019 218.98 221.60 217.81 221.07 714,859 +3.41(+1.57%)
Jun 05, 2019 215.42 217.76 214.17 217.66 666,136 +2.11(+0.98%)
Jun 04, 2019 209.65 215.64 209.50 215.55 750,029 +7.14(+3.43%)
Jun 03, 2019 202.84 208.69 202.84 208.41 743,146 +5.54(+2.73%)
May 31, 2019 201.08 203.71 197.59 202.87 672,167 -1.52(-0.75%)
May 30, 2019 202.35 205.27 202.35 204.39 571,163 +2.10(+1.04%)
May 29, 2019 200.99 202.52 199.07 202.30 444,955 +1.75(+0.87%)
May 28, 2019 205.06 206.31 200.55 200.55 609,536 -3.42(-1.68%)
May 24, 2019 205.08 206.07 202.21 203.97 443,336 -0.59(-0.29%)
May 23, 2019 205.31 205.82 202.08 204.56 469,066 -2.58(-1.24%)
May 22, 2019 211.09 211.71 206.93 207.13 470,924 -4.72(-2.23%)
May 21, 2019 210.03 214.14 210.03 211.85 429,224 +2.51(+1.20%)
May 20, 2019 208.20 211.12 207.17 209.34 513,098 +0.17(+0.08%)
May 17, 2019 209.54 211.75 208.62 209.17 410,889 -2.00(-0.95%)
May 16, 2019 209.37 212.16 209.05 211.17 798,204 +2.21(+1.06%)
May 15, 2019 205.61 209.31 204.58 208.96 649,241 +1.57(+0.76%)
May 14, 2019 205.31 208.54 204.37 207.39 678,074 +3.07(+1.50%)
May 13, 2019 204.24 206.23 202.56 204.32 727,253 -3.25(-1.57%)
May 10, 2019 207.94 210.27 205.28 207.57 630,217 -1.03(-0.49%)
May 09, 2019 206.45 209.14 204.67 208.60 527,156 +0.77(+0.37%)
May 08, 2019 211.32 212.30 207.56 207.83 481,618 -3.94(-1.86%)
May 07, 2019 210.00 212.08 209.37 211.78 508,129 -0.55(-0.26%)
May 06, 2019 209.87 214.03 208.40 212.32 685,998 -0.61(-0.28%)
May 03, 2019 214.79 216.36 211.83 212.93 436,160 -1.44(-0.67%)
May 02, 2019 212.07 215.72 211.31 214.37 755,579 +3.63(+1.72%)
May 01, 2019 214.91 218.57 210.11 210.74 972,542 -2.63(-1.23%)
Apr 30, 2019 217.61 218.45 211.24 213.37 1,472,431 +7.38(+3.59%)
Apr 29, 2019 205.73 207.31 205.15 205.99 959,527 -0.06(-0.03%)
Apr 26, 2019 204.58 206.64 203.88 206.05 830,826 +1.86(+0.91%)
Apr 25, 2019 205.03 206.19 202.39 204.19 389,702 -1.62(-0.79%)
Apr 24, 2019 204.49 207.65 204.29 205.81 516,794 +1.85(+0.91%)
Apr 23, 2019 204.01 205.53 202.64 203.97 365,176 -0.03(-0.01%)
Apr 22, 2019 202.45 204.31 200.89 204.00 290,368 +0.56(+0.27%)
Apr 18, 2019 202.34 204.97 201.99 203.44 483,998 +1.88(+0.94%)
Apr 17, 2019 204.43 204.43 199.76 201.56 488,220 -2.31(-1.13%)
Apr 16, 2019 201.55 203.98 200.37 203.86 589,010 +0.35(+0.17%)
Apr 15, 2019 203.76 204.86 201.56 203.52 468,634 -0.49(-0.24%)
Apr 12, 2019 202.88 206.14 200.42 204.01 765,621 +4.76(+2.39%)
Apr 11, 2019 197.77 199.91 196.79 199.25 549,117 +2.28(+1.16%)
Apr 10, 2019 196.76 197.23 194.98 196.97 300,844 -0.14(-0.07%)
Apr 09, 2019 197.79 198.45 195.74 197.10 371,687 -0.81(-0.41%)
Apr 08, 2019 197.01 198.88 197.01 197.91 332,875 +0.00(+0.00%)
Apr 05, 2019 196.79 198.85 196.33 197.91 463,927 +1.92(+0.98%)
Apr 04, 2019 194.97 198.74 194.31 195.99 471,049 +1.12(+0.57%)
Apr 03, 2019 197.68 198.75 193.82 194.87 579,319 -2.66(-1.35%)
Apr 02, 2019 196.79 199.73 195.96 197.54 1,060,503 +1.38(+0.70%)
Apr 01, 2019 196.06 197.18 194.46 196.16 845,440 +2.71(+1.40%)
Mar 29, 2019 192.34 195.98 192.09 193.45 1,044,539 +3.14(+1.65%)
Mar 28, 2019 189.15 191.26 188.56 190.31 420,502 +1.41(+0.75%)
Mar 27, 2019 188.47 191.36 187.27 188.89 549,866 -0.29(-0.15%)
Mar 26, 2019 190.29 190.69 185.66 189.18 603,919 +0.30(+0.16%)
Mar 25, 2019 184.26 189.37 184.26 188.88 402,872 +4.15(+2.25%)
Mar 22, 2019 190.79 191.65 184.61 184.73 883,032 -6.33(-3.31%)
Mar 21, 2019 188.62 192.33 187.73 191.06 491,605 +2.82(+1.50%)
Mar 20, 2019 189.64 190.41 185.53 188.24 613,938 -1.93(-1.02%)
Mar 19, 2019 189.07 191.87 187.84 190.17 645,301 +2.70(+1.44%)
Mar 18, 2019 186.54 187.71 184.44 187.47 417,429 +1.40(+0.75%)
Mar 15, 2019 184.31 186.38 184.09 186.06 675,872 +1.73(+0.94%)
Mar 14, 2019 183.26 184.96 182.72 184.33 603,045 +0.98(+0.53%)
Mar 13, 2019 188.96 189.28 183.26 183.35 871,214 -5.12(-2.72%)
Mar 12, 2019 191.13 191.62 187.70 188.48 699,012 -2.52(-1.32%)
Mar 11, 2019 189.09 192.57 188.61 191.00 525,541 +2.12(+1.12%)
Mar 08, 2019 188.53 190.25 187.31 188.88 571,355 -0.51(-0.27%)
Mar 07, 2019 186.95 190.29 186.94 189.39 920,424 +1.29(+0.68%)
Mar 06, 2019 187.96 189.68 187.13 188.10 523,699 +1.55(+0.83%)
Mar 05, 2019 187.26 189.22 186.20 186.56 597,501 -1.03(-0.55%)
Mar 04, 2019 185.10 187.92 183.88 187.58 532,111 +2.52(+1.36%)
Mar 01, 2019 181.26 186.69 181.20 185.06 721,006 +4.94(+2.74%)
Feb 28, 2019 181.57 181.99 179.31 180.12 725,109 -1.98(-1.09%)
Feb 27, 2019 182.87 185.05 181.38 182.11 798,759 -1.18(-0.64%)
Feb 26, 2019 180.00 184.63 179.83 183.29 507,766 +2.39(+1.32%)
Feb 25, 2019 183.46 184.32 180.64 180.90 615,114 -1.33(-0.73%)
Feb 22, 2019 183.61 184.07 181.44 182.23 439,989 -0.36(-0.20%)
Feb 21, 2019 183.87 185.28 182.28 182.60 414,216 -1.81(-0.98%)
Feb 20, 2019 181.82 185.86 181.51 184.41 710,322 +3.13(+1.72%)
Feb 19, 2019 182.28 184.78 181.19 181.28 894,455 -1.01(-0.55%)
Feb 15, 2019 182.25 185.28 180.12 182.29 1,645,892 +2.46(+1.37%)
Feb 14, 2019 175.58 180.42 173.42 179.82 1,782,496 +6.78(+3.92%)
Feb 13, 2019 178.22 178.53 172.49 173.04 1,392,721 -3.97(-2.24%)
Feb 12, 2019 178.15 182.07 175.53 177.01 2,060,529 -1.37(-0.77%)
Feb 11, 2019 177.27 179.43 176.34 178.39 1,296,769 +1.58(+0.90%)
Feb 08, 2019 174.46 176.94 173.35 176.80 426,747 +2.00(+1.14%)
Feb 07, 2019 174.58 176.86 172.81 174.81 1,121,962 +0.15(+0.09%)
Feb 06, 2019 178.57 181.56 174.44 174.66 753,567 -5.57(-3.09%)
Feb 05, 2019 179.16 180.37 177.83 180.23 763,290 +1.87(+1.05%)
Feb 04, 2019 176.55 179.05 176.18 178.36 693,800 +2.06(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.