Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MLM.US
530.10+4.65(+0.89%)(czas lokalny: 15.08.2024 10:51)Martin Marietta Materials, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 533.71 | 542.79 | 526.52 | 530.10 | 336 553 | 0 |
14.08.2024 | 531.30 | 535.29 | 523.79 | 526.06 | 380 838 | 0 |
13.08.2024 | 528.36 | 533.04 | 522.66 | 523.70 | 453 255 | 0 |
12.08.2024 | 532.50 | 534.69 | 521.99 | 526.25 | 613 879 | 0 |
09.08.2024 | 536.61 | 541.13 | 523.28 | 533.55 | 658 247 | 0 |
08.08.2024 | 540.37 | 549.73 | 527.74 | 542.66 | 824 975 | 0 |
07.08.2024 | 550.92 | 554.90 | 537.51 | 545.79 | 587 994 | 0 |
06.08.2024 | 538.53 | 555.18 | 531.79 | 552.78 | 652 633 | 0 |
05.08.2024 | 552.00 | 562.85 | 541.80 | 554.97 | 463 897 | 0 |
02.08.2024 | 576.96 | 578.00 | 560.48 | 568.25 | 400 827 | 0 |
01.08.2024 | 593.07 | 595.62 | 579.35 | 584.89 | 447 995 | 0 |
31.07.2024 | 590.00 | 603.52 | 582.22 | 593.35 | 561 727 | 0 |
30.07.2024 | 589.50 | 596.56 | 579.73 | 585.02 | 478 654 | 0 |
29.07.2024 | 566.76 | 579.53 | 562.82 | 576.85 | 506 869 | 0 |
26.07.2024 | 554.30 | 572.98 | 547.10 | 565.62 | 379 198 | 0 |
25.07.2024 | 540.53 | 559.36 | 539.45 | 547.04 | 647 319 | 0 |
24.07.2024 | 561.62 | 564.66 | 537.57 | 537.83 | 614 075 | 0 |
23.07.2024 | 566.64 | 571.26 | 564.49 | 565.07 | 431 257 | 0 |
22.07.2024 | 562.01 | 569.91 | 560.36 | 567.74 | 502 051 | 0 |
19.07.2024 | 566.04 | 568.60 | 555.51 | 559.08 | 894 307 | 0 |
18.07.2024 | 563.07 | 572.60 | 558.99 | 564.06 | 348 884 | 0 |
17.07.2024 | 572.85 | 573.36 | 563.38 | 564.35 | 398 341 | 0 |
16.07.2024 | 559.18 | 579.05 | 557.60 | 577.46 | 488 450 | 0 |
15.07.2024 | 557.98 | 562.34 | 553.44 | 556.57 | 368 497 | 0 |
12.07.2024 | 557.41 | 565.10 | 553.58 | 554.52 | 416 013 | 0 |
11.07.2024 | 541.36 | 556.89 | 541.36 | 555.75 | 775 374 | 0 |
10.07.2024 | 533.62 | 546.35 | 529.50 | 545.12 | 512 724 | 0 |
09.07.2024 | 530.97 | 534.38 | 526.39 | 530.67 | 851 028 | 0 |
08.07.2024 | 538.96 | 542.15 | 529.46 | 529.98 | 819 798 | 0 |
05.07.2024 | 532.71 | 537.40 | 527.10 | 536.74 | 429 156 | 0 |
03.07.2024 | 536.53 | 539.11 | 528.27 | 533.32 | 186 620 | 0 |
02.07.2024 | 528.45 | 534.84 | 525.69 | 534.83 | 451 197 | 0 |
01.07.2024 | 544.61 | 543.83 | 526.10 | 532.05 | 477 632 | 0 |
28.06.2024 | 540.18 | 547.77 | 537.54 | 541.80 | 615 464 | 0 |
27.06.2024 | 537.00 | 544.45 | 535.68 | 538.29 | 454 740 | 0 |
26.06.2024 | 531.26 | 537.16 | 529.06 | 535.68 | 480 096 | 0 |
25.06.2024 | 536.23 | 539.07 | 527.24 | 534.99 | 645 444 | 0 |
24.06.2024 | 543.19 | 549.70 | 539.86 | 541.17 | 389 200 | 0 |
21.06.2024 | 538.59 | 544.78 | 533.20 | 544.13 | 723 669 | 0 |
20.06.2024 | 556.24 | 556.24 | 532.71 | 540.48 | 540 968 | 0 |
18.06.2024 | 569.15 | 558.62 | 558.62 | 558.62 | 679 586 | 0 |
17.06.2024 | 564.85 | 575.68 | 562.41 | 573.90 | 308 499 | 0 |
14.06.2024 | 561.91 | 566.93 | 557.19 | 566.85 | 372 388 | 0 |
13.06.2024 | 553.09 | 569.72 | 553.09 | 567.80 | 421 413 | 0 |
12.06.2024 | 557.03 | 565.69 | 552.34 | 556.78 | 436 916 | 0 |
11.06.2024 | 550.05 | 551.47 | 543.27 | 545.93 | 328 380 | 0 |
10.06.2024 | 547.54 | 555.55 | 547.54 | 552.34 | 323 558 | 0 |
07.06.2024 | 550.01 | 555.64 | 548.02 | 550.87 | 430 486 | 0 |
06.06.2024 | 558.80 | 558.80 | 548.88 | 551.28 | 409 324 | 0 |
05.06.2024 | 559.01 | 559.86 | 552.68 | 558.88 | 373 387 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus