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

Martin Marietta Materials (NY: MLM )

572.08 +0.74 (+0.13%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 28, 2017 210.85 211.54 207.67 208.05 573,981 -2.99(-1.41%)
Apr 27, 2017 208.81 211.64 206.80 211.03 559,866 +2.08(+0.99%)
Apr 26, 2017 211.22 211.47 208.63 208.96 516,236 -2.22(-1.05%)
Apr 25, 2017 211.69 212.42 209.83 211.18 693,986 +0.65(+0.31%)
Apr 24, 2017 209.27 211.24 206.84 210.53 586,041 +3.70(+1.79%)
Apr 21, 2017 205.58 207.86 204.52 206.82 593,857 +1.51(+0.74%)
Apr 20, 2017 200.91 206.77 200.28 205.31 502,154 +5.79(+2.90%)
Apr 19, 2017 200.07 202.08 199.11 199.52 512,582 +0.41(+0.20%)
Apr 18, 2017 199.43 201.42 197.88 199.11 328,209 -1.85(-0.92%)
Apr 17, 2017 198.96 201.11 198.57 200.96 483,228 +2.44(+1.23%)
Apr 13, 2017 200.60 201.55 198.51 198.53 525,309 -2.53(-1.26%)
Apr 12, 2017 206.74 206.74 200.07 201.06 832,232 -6.43(-3.10%)
Apr 11, 2017 207.72 208.07 202.27 207.48 564,985 -0.68(-0.33%)
Apr 10, 2017 209.32 209.79 207.44 208.16 421,242 -1.04(-0.50%)
Apr 07, 2017 206.64 211.22 206.64 209.20 925,198 +3.02(+1.47%)
Apr 06, 2017 202.99 206.32 202.29 206.18 897,919 +3.05(+1.50%)
Apr 05, 2017 204.47 206.91 202.81 203.13 881,776 -0.97(-0.48%)
Apr 04, 2017 202.48 204.21 200.94 204.10 476,612 +1.49(+0.74%)
Apr 03, 2017 206.17 206.57 201.06 202.61 671,283 -3.61(-1.75%)
Mar 31, 2017 202.20 206.99 201.33 206.22 981,708 +6.32(+3.16%)
Mar 30, 2017 201.88 204.84 199.31 199.90 747,180 -2.56(-1.26%)
Mar 29, 2017 199.51 202.89 198.42 202.46 626,286 +4.11(+2.07%)
Mar 28, 2017 195.11 200.34 195.11 198.35 812,791 +2.72(+1.39%)
Mar 27, 2017 192.60 196.74 190.65 195.62 760,819 -0.19(-0.10%)
Mar 24, 2017 201.40 201.48 195.10 195.81 859,514 -5.91(-2.93%)
Mar 23, 2017 200.67 202.83 198.60 201.72 711,380 +0.90(+0.45%)
Mar 22, 2017 197.00 201.34 195.59 200.82 757,354 +3.26(+1.65%)
Mar 21, 2017 200.39 200.88 196.14 197.56 557,013 -1.91(-0.96%)
Mar 20, 2017 200.34 200.34 197.95 199.47 386,348 -0.79(-0.40%)
Mar 17, 2017 199.37 201.38 199.37 200.26 605,724 +1.49(+0.75%)
Mar 16, 2017 202.69 202.80 197.66 198.77 696,489 -3.45(-1.71%)
Mar 15, 2017 200.74 203.35 198.07 202.22 585,762 +2.22(+1.11%)
Mar 14, 2017 201.17 201.73 197.77 200.00 529,649 -3.08(-1.52%)
Mar 13, 2017 200.65 203.31 200.07 203.08 600,505 +2.00(+1.00%)
Mar 10, 2017 197.83 201.39 197.09 201.08 749,324 +4.39(+2.23%)
Mar 09, 2017 198.81 201.15 194.51 196.68 645,947 -2.54(-1.28%)
Mar 08, 2017 198.03 200.57 198.03 199.22 610,737 +0.87(+0.44%)
Mar 07, 2017 202.69 203.11 197.48 198.35 888,139 -4.49(-2.21%)
Mar 06, 2017 204.02 205.70 201.80 202.84 798,047 -2.84(-1.38%)
Mar 03, 2017 206.84 209.62 204.04 205.69 717,062 -1.26(-0.61%)
Mar 02, 2017 209.67 209.73 205.60 206.94 752,392 -2.67(-1.28%)
Mar 01, 2017 210.32 212.17 207.32 209.62 1,237,025 +5.96(+2.93%)
Feb 28, 2017 203.38 206.84 201.74 203.66 1,237,536 +0.65(+0.32%)
Feb 27, 2017 198.51 207.19 197.06 203.01 872,369 +4.91(+2.48%)
Feb 24, 2017 195.29 199.29 194.37 198.09 1,045,249 +1.29(+0.66%)
Feb 23, 2017 207.19 207.71 194.59 196.80 2,028,947 -9.68(-4.69%)
Feb 22, 2017 207.37 208.77 206.27 206.48 794,461 -0.98(-0.47%)
Feb 21, 2017 205.83 209.07 205.64 207.46 771,026 +2.29(+1.12%)
Feb 17, 2017 205.17 205.17 205.17 0 -3.75(-1.80%)
Feb 16, 2017 209.32 210.04 207.48 208.92 819,183 -0.44(-0.21%)
Feb 15, 2017 211.86 213.41 207.44 209.36 1,844,504 -4.16(-1.95%)
Feb 14, 2017 213.72 216.07 208.76 213.52 1,651,060 -4.70(-2.15%)
Feb 13, 2017 219.42 221.09 216.94 218.22 704,453 +1.01(+0.46%)
Feb 10, 2017 213.97 218.00 213.56 217.21 551,056 +4.72(+2.22%)
Feb 09, 2017 214.08 214.39 212.05 212.49 551,501 -0.88(-0.41%)
Feb 08, 2017 213.72 215.63 210.62 213.37 530,644 -0.35(-0.16%)
Feb 07, 2017 211.13 215.97 208.73 213.72 1,152,290 -3.74(-1.72%)
Feb 06, 2017 217.72 218.38 216.62 217.46 555,805 -0.31(-0.14%)
Feb 03, 2017 216.78 220.05 215.60 217.77 520,780 +2.19(+1.01%)
Feb 02, 2017 216.42 217.26 214.13 215.58 639,318 -1.80(-0.83%)
Feb 01, 2017 218.12 219.01 215.54 217.38 688,514 +0.85(+0.39%)
Jan 31, 2017 221.52 223.22 213.83 216.53 1,220,624 -5.38(-2.43%)
Jan 30, 2017 224.45 224.45 220.00 221.92 643,446 -4.22(-1.86%)
Jan 27, 2017 228.76 228.92 225.14 226.13 445,773 -1.74(-0.76%)
Jan 26, 2017 228.24 230.09 226.18 227.87 844,118 -0.36(-0.16%)
Jan 25, 2017 224.05 229.44 224.04 228.22 1,519,230 +7.07(+3.20%)
Jan 24, 2017 216.15 222.16 215.39 221.15 771,093 +6.73(+3.14%)
Jan 23, 2017 215.59 216.77 212.67 214.42 643,966 -0.37(-0.17%)
Jan 20, 2017 214.19 216.11 213.59 214.79 649,636 +1.88(+0.88%)
Jan 19, 2017 213.07 214.38 212.21 212.91 771,466 +0.38(+0.18%)
Jan 18, 2017 207.62 213.03 206.91 212.53 660,498 +5.19(+2.50%)
Jan 17, 2017 208.37 208.37 204.75 207.34 673,748 -0.76(-0.37%)
Jan 13, 2017 208.11 208.11 208.11 0 +0.71(+0.34%)
Jan 12, 2017 209.50 209.84 204.46 207.40 648,620 -1.91(-0.91%)
Jan 11, 2017 209.02 209.59 207.28 209.32 440,925 +1.31(+0.63%)
Jan 10, 2017 207.54 209.81 206.76 208.00 623,438 +1.13(+0.55%)
Jan 09, 2017 207.36 208.99 206.06 206.87 682,594 -0.45(-0.22%)
Jan 06, 2017 213.21 213.36 207.03 207.33 867,754 -6.30(-2.95%)
Jan 05, 2017 213.28 216.57 212.30 213.63 688,983 +0.15(+0.07%)
Jan 04, 2017 210.53 214.72 210.13 213.47 705,070 +2.86(+1.36%)
Jan 03, 2017 210.77 212.80 207.00 210.62 798,374 +1.70(+0.81%)
Dec 30, 2016 208.92 208.92 208.92 0 -3.12(-1.47%)
Dec 29, 2016 213.13 214.60 211.45 212.04 463,034 -1.25(-0.59%)
Dec 28, 2016 217.19 220.45 212.24 213.30 516,235 -2.85(-1.32%)
Dec 27, 2016 213.59 217.44 213.59 216.14 434,265 +3.85(+1.81%)
Dec 23, 2016 212.30 212.30 212.30 0 +0.91(+0.43%)
Dec 22, 2016 211.70 213.01 210.64 211.39 406,427 -1.23(-0.58%)
Dec 21, 2016 213.17 214.55 211.92 212.62 564,720 -0.56(-0.26%)
Dec 20, 2016 209.68 215.24 208.46 213.17 538,459 +3.17(+1.51%)
Dec 19, 2016 207.83 210.47 206.27 210.00 553,913 +2.16(+1.04%)
Dec 16, 2016 209.36 211.53 207.45 207.84 809,385 -0.96(-0.46%)
Dec 15, 2016 209.36 211.06 207.44 208.81 623,678 -0.38(-0.18%)
Dec 14, 2016 209.23 212.78 207.46 209.18 610,856 -0.37(-0.18%)
Dec 13, 2016 211.99 214.07 207.35 209.55 681,403 -1.41(-0.67%)
Dec 12, 2016 217.19 217.55 210.34 210.96 769,793 -7.05(-3.23%)
Dec 09, 2016 218.27 219.31 215.14 218.00 511,142 +0.42(+0.19%)
Dec 08, 2016 217.12 219.04 215.68 217.59 642,361 +0.82(+0.38%)
Dec 07, 2016 213.13 216.94 211.70 216.77 732,593 +4.26(+2.01%)
Dec 06, 2016 211.45 212.80 208.01 212.50 504,969 +1.69(+0.80%)
Dec 05, 2016 211.85 212.02 209.48 210.82 722,935 +0.27(+0.13%)
Dec 02, 2016 208.02 210.98 207.18 210.54 872,711 +2.22(+1.06%)
Dec 01, 2016 207.62 208.91 206.53 208.33 973,685 +1.37(+0.66%)
Nov 30, 2016 208.02 210.90 206.22 206.96 712,541 +0.90(+0.43%)
Nov 29, 2016 203.23 207.02 203.17 206.06 916,533 +2.45(+1.20%)
Nov 28, 2016 211.76 211.93 203.42 203.61 1,229,347 -8.46(-3.99%)
Nov 25, 2016 211.24 213.31 210.94 212.07 254,562 +1.03(+0.49%)
Nov 23, 2016 211.05 211.05 211.05 0 +2.77(+1.33%)
Nov 22, 2016 210.96 211.31 206.77 208.28 871,403 -1.45(-0.69%)
Nov 21, 2016 207.74 210.04 206.91 209.73 794,816 +2.96(+1.43%)
Nov 18, 2016 207.83 208.84 205.84 206.76 612,886 -1.32(-0.63%)
Nov 17, 2016 207.81 209.90 204.86 208.08 1,292,943 +0.21(+0.10%)
Nov 16, 2016 211.83 212.90 207.20 207.87 1,787,037 -7.84(-3.63%)
Nov 15, 2016 216.39 218.34 212.39 215.72 1,536,214 -2.18(-1.00%)
Nov 14, 2016 218.37 222.52 215.56 217.90 1,711,996 +1.66(+0.77%)
Nov 11, 2016 220.72 221.57 210.46 216.24 1,977,398 -3.56(-1.62%)
Nov 10, 2016 214.89 221.03 212.77 219.80 2,010,240 +7.65(+3.61%)
Nov 09, 2016 201.09 214.64 201.09 212.15 4,131,409 +22.01(+11.57%)
Nov 08, 2016 186.62 190.32 185.30 190.14 1,039,638 +3.52(+1.89%)
Nov 07, 2016 183.89 186.74 182.30 186.62 935,192 +5.59(+3.09%)
Nov 04, 2016 177.90 183.07 177.51 181.03 761,091 +3.62(+2.04%)
Nov 03, 2016 179.42 179.71 175.91 177.41 684,215 -1.85(-1.03%)
Nov 02, 2016 181.08 183.84 178.66 179.26 1,372,724 -2.29(-1.26%)
Nov 01, 2016 177.34 183.53 177.34 181.55 2,385,042 +7.06(+4.05%)
Oct 31, 2016 171.50 175.75 170.85 174.49 1,550,421 +3.82(+2.24%)
Oct 28, 2016 166.88 171.75 165.86 170.67 962,110 +4.17(+2.50%)
Oct 27, 2016 168.27 168.53 164.87 166.50 666,857 -1.06(-0.63%)
Oct 26, 2016 168.83 168.97 165.88 167.56 727,170 -0.01(-0.01%)
Oct 25, 2016 169.41 169.77 167.43 167.57 549,453 -2.17(-1.28%)
Oct 24, 2016 170.13 170.47 168.93 169.74 512,380 +0.57(+0.34%)
Oct 21, 2016 166.50 169.42 165.56 169.17 566,063 +1.35(+0.80%)
Oct 20, 2016 166.57 168.94 164.56 167.82 555,766 +0.90(+0.54%)
Oct 19, 2016 168.62 168.62 164.76 166.92 575,936 -0.82(-0.49%)
Oct 18, 2016 168.32 168.32 166.69 167.74 720,927 +0.96(+0.58%)
Oct 17, 2016 163.38 167.47 162.25 166.78 928,775 +3.59(+2.20%)
Oct 14, 2016 162.84 163.95 162.61 163.19 665,657 +1.33(+0.82%)
Oct 13, 2016 158.60 162.54 157.25 161.87 663,442 +1.96(+1.22%)
Oct 12, 2016 159.09 160.06 157.74 159.91 670,528 +0.66(+0.41%)
Oct 11, 2016 158.58 160.23 158.42 159.25 1,097,699 -1.94(-1.20%)
Oct 10, 2016 160.67 162.47 159.89 161.19 927,933 +1.06(+0.66%)
Oct 07, 2016 167.97 168.46 159.88 160.12 1,294,445 -7.84(-4.67%)
Oct 06, 2016 164.85 168.31 164.81 167.97 700,000 +2.53(+1.53%)
Oct 05, 2016 166.31 167.91 164.44 165.43 909,108 +0.06(+0.03%)
Oct 04, 2016 166.07 167.82 165.12 165.38 757,234 -1.13(-0.68%)
Oct 03, 2016 168.46 169.72 165.90 166.51 777,353 -2.08(-1.23%)
Sep 30, 2016 171.78 172.70 168.19 168.59 1,186,380 -3.19(-1.86%)
Sep 29, 2016 173.19 173.53 169.33 171.78 1,058,396 -2.45(-1.41%)
Sep 28, 2016 173.51 175.07 171.89 174.22 550,155 +1.43(+0.83%)
Sep 27, 2016 172.55 172.99 169.83 172.79 697,854 +0.31(+0.18%)
Sep 26, 2016 170.17 173.95 170.17 172.48 918,711 +1.84(+1.08%)
Sep 23, 2016 170.84 172.09 170.06 170.64 883,580 -0.59(-0.35%)
Sep 22, 2016 169.48 171.76 169.48 171.23 1,013,899 +2.83(+1.68%)
Sep 21, 2016 165.67 168.46 164.54 168.40 771,879 +3.91(+2.37%)
Sep 20, 2016 165.88 165.88 162.36 164.49 618,635 -0.20(-0.12%)
Sep 19, 2016 165.27 166.39 163.86 164.69 518,120 +0.96(+0.59%)
Sep 16, 2016 166.74 167.74 163.34 163.73 818,468 -3.65(-2.18%)
Sep 15, 2016 166.96 168.01 164.51 167.38 859,260 +0.42(+0.25%)
Sep 14, 2016 167.98 169.45 165.92 166.96 732,159 -1.05(-0.63%)
Sep 13, 2016 167.95 169.11 166.71 168.01 691,272 -1.31(-0.77%)
Sep 12, 2016 164.55 169.75 163.86 169.32 1,076,961 +4.60(+2.79%)
Sep 09, 2016 168.12 168.20 163.32 164.72 1,267,449 -4.65(-2.75%)
Sep 08, 2016 170.28 171.08 168.79 169.37 424,519 -0.90(-0.53%)
Sep 07, 2016 170.32 172.65 169.44 170.27 658,873 -0.05(-0.03%)
Sep 06, 2016 173.87 174.40 169.14 170.32 822,991 -3.46(-1.99%)
Sep 02, 2016 173.89 173.78 173.78 173.78 681,862 +1.03(+0.60%)
Sep 01, 2016 171.89 173.59 170.02 172.75 670,816 +0.47(+0.27%)
Aug 31, 2016 176.48 176.48 170.96 172.28 1,067,562 -5.46(-3.07%)
Aug 30, 2016 178.46 178.97 176.66 177.74 512,542 -0.34(-0.19%)
Aug 29, 2016 177.21 179.53 177.21 178.07 477,481 +1.25(+0.71%)
Aug 26, 2016 179.80 180.68 175.95 176.82 635,245 -2.77(-1.54%)
Aug 25, 2016 183.78 183.86 179.19 179.60 641,234 -3.96(-2.16%)
Aug 24, 2016 182.45 183.97 181.60 183.56 360,721 +0.28(+0.15%)
Aug 23, 2016 183.81 184.76 182.59 183.28 465,533 +0.06(+0.04%)
Aug 22, 2016 180.04 183.64 177.84 183.21 613,510 +2.66(+1.47%)
Aug 19, 2016 181.83 182.69 179.41 180.55 679,290 -1.91(-1.04%)
Aug 18, 2016 182.20 183.84 180.55 182.46 402,462 +0.37(+0.20%)
Aug 17, 2016 184.83 184.88 178.91 182.09 696,556 -2.76(-1.49%)
Aug 16, 2016 187.29 187.29 184.08 184.85 387,892 -2.47(-1.32%)
Aug 15, 2016 184.52 188.87 183.96 187.32 573,733 +2.82(+1.53%)
Aug 12, 2016 186.86 186.93 183.94 184.51 543,976 -1.95(-1.05%)
Aug 11, 2016 188.27 188.87 186.09 186.46 539,858 -1.61(-0.85%)
Aug 10, 2016 188.33 188.94 187.03 188.07 275,204 +0.38(+0.20%)
Aug 09, 2016 188.16 189.13 186.09 187.69 359,653 -0.54(-0.29%)
Aug 08, 2016 186.42 189.08 185.57 188.24 446,314 +1.99(+1.07%)
Aug 05, 2016 186.84 187.15 185.20 186.25 287,196 -0.15(-0.08%)
Aug 04, 2016 187.64 187.64 185.22 186.40 395,405 -1.57(-0.83%)
Aug 03, 2016 185.94 188.76 185.94 187.96 560,057 +1.54(+0.83%)
Aug 02, 2016 181.92 187.37 180.80 186.42 944,197 +2.06(+1.12%)
Aug 01, 2016 187.30 187.30 181.83 184.37 1,200,885 -5.95(-3.13%)
Jul 29, 2016 192.87 193.69 189.85 190.32 874,100 -2.87(-1.48%)
Jul 28, 2016 189.01 193.81 188.58 193.19 664,859 +3.93(+2.07%)
Jul 27, 2016 189.81 191.33 188.38 189.26 440,316 -0.32(-0.17%)
Jul 26, 2016 186.60 189.67 185.54 189.58 495,680 +2.98(+1.60%)
Jul 25, 2016 186.17 186.72 184.69 186.60 259,879 +0.41(+0.22%)
Jul 22, 2016 184.02 186.68 184.02 186.19 424,985 +2.04(+1.11%)
Jul 21, 2016 186.44 187.15 183.31 184.15 455,676 -2.13(-1.14%)
Jul 20, 2016 186.09 187.83 184.41 186.28 372,412 +0.10(+0.06%)
Jul 19, 2016 187.24 187.32 185.32 186.18 235,214 -1.62(-0.87%)
Jul 18, 2016 185.94 188.11 185.44 187.80 528,740 +2.25(+1.21%)
Jul 15, 2016 185.80 186.25 184.45 185.55 399,517 +0.45(+0.24%)
Jul 14, 2016 185.68 187.19 184.01 185.10 437,004 +0.21(+0.11%)
Jul 13, 2016 186.87 186.87 184.02 184.89 642,394 -1.00(-0.54%)
Jul 12, 2016 185.58 187.53 184.72 185.89 527,539 +1.31(+0.71%)
Jul 11, 2016 185.48 187.71 184.50 184.57 572,951 -0.16(-0.09%)
Jul 08, 2016 185.34 186.17 184.39 184.73 665,594 +1.27(+0.69%)
Jul 07, 2016 183.16 183.71 181.49 183.47 806,643 +0.40(+0.22%)
Jul 06, 2016 175.11 183.59 174.89 183.06 983,384 +7.65(+4.36%)
Jul 05, 2016 177.10 177.43 174.40 175.41 427,577 -2.22(-1.25%)
Jul 01, 2016 180.05 177.62 177.62 177.62 1,120,893 -2.69(-1.49%)
Jun 30, 2016 174.74 180.42 173.82 180.32 922,232 +6.38(+3.67%)
Jun 29, 2016 172.11 174.37 171.44 173.94 604,775 +4.08(+2.40%)
Jun 28, 2016 170.45 172.21 168.31 169.87 838,467 +1.53(+0.91%)
Jun 27, 2016 174.63 175.72 167.39 168.34 1,139,578 -8.15(-4.62%)
Jun 24, 2016 171.21 180.08 170.05 176.49 2,459,844 -0.03(-0.02%)
Jun 23, 2016 174.43 176.52 173.67 176.51 770,948 +3.79(+2.20%)
Jun 22, 2016 172.74 173.23 171.11 172.72 521,023 +0.08(+0.05%)
Jun 21, 2016 173.05 173.36 171.57 172.64 556,947 -0.28(-0.16%)
Jun 20, 2016 173.28 175.47 172.66 172.92 801,225 +1.30(+0.76%)
Jun 17, 2016 171.70 172.14 169.91 171.62 929,895 -0.52(-0.30%)
Jun 16, 2016 171.65 172.72 169.72 172.14 746,201 -0.35(-0.20%)
Jun 15, 2016 171.47 174.62 170.97 172.49 592,135 +1.87(+1.10%)
Jun 14, 2016 171.63 172.56 168.02 170.62 1,081,677 -1.15(-0.67%)
Jun 13, 2016 172.88 174.72 171.72 171.76 614,158 -2.49(-1.43%)
Jun 10, 2016 176.09 176.11 173.37 174.25 667,692 -3.47(-1.95%)
Jun 09, 2016 179.52 179.55 175.00 177.72 724,059 -0.53(-0.30%)
Jun 08, 2016 177.55 178.71 174.92 178.25 856,977 +2.57(+1.46%)
Jun 07, 2016 175.61 176.82 174.53 175.68 559,867 -0.06(-0.04%)
Jun 06, 2016 174.90 176.74 173.19 175.75 675,965 +0.38(+0.21%)
Jun 03, 2016 176.06 177.15 173.30 175.37 754,320 -1.10(-0.62%)
Jun 02, 2016 176.82 176.82 173.88 176.47 803,539 -0.78(-0.44%)
Jun 01, 2016 177.54 177.78 175.10 177.25 908,901 -0.29(-0.16%)
May 31, 2016 181.17 181.33 175.54 177.54 1,164,662 -2.62(-1.45%)
May 27, 2016 179.24 180.16 180.16 180.16 836,490 +0.50(+0.28%)
May 26, 2016 180.78 181.28 178.87 179.66 793,462 -1.36(-0.75%)
May 25, 2016 179.95 181.69 179.01 181.02 760,301 +2.37(+1.33%)
May 24, 2016 177.32 179.29 176.07 178.65 679,593 +1.72(+0.97%)
May 23, 2016 175.59 178.00 174.98 176.93 513,250 +1.51(+0.86%)
May 20, 2016 174.63 176.33 173.58 175.43 592,358 +2.10(+1.21%)
May 19, 2016 172.97 173.84 171.71 173.33 975,878 -0.75(-0.43%)
May 18, 2016 173.38 175.42 173.08 174.08 983,247 -0.46(-0.26%)
May 17, 2016 174.50 175.13 172.90 174.53 732,245 -0.32(-0.18%)
May 16, 2016 174.19 176.38 173.78 174.85 678,824 +1.71(+0.99%)
May 13, 2016 174.72 176.45 172.21 173.15 985,135 -1.89(-1.08%)
May 12, 2016 176.42 177.84 173.85 175.04 889,040 +0.05(+0.03%)
May 11, 2016 176.19 177.42 174.18 174.99 1,329,628 -1.06(-0.60%)
May 10, 2016 170.99 176.83 170.94 176.05 1,578,728 +5.25(+3.07%)
May 09, 2016 167.17 171.56 166.20 170.81 1,459,810 +4.07(+2.44%)
May 06, 2016 163.97 167.22 160.81 166.74 1,758,775 +2.73(+1.66%)
May 05, 2016 163.07 165.95 160.82 164.01 2,353,359 +5.19(+3.27%)
May 04, 2016 161.17 163.12 154.89 158.82 1,319,547 -3.50(-2.15%)
May 03, 2016 160.66 164.68 159.13 162.31 973,588 +0.98(+0.61%)
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.