Mercados españoles cerrados

Martin Marietta Materials, Inc. (MLM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
611,62-0,24 (-0,04%)
A partir del 12:42PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024611,82614,03609,36611,62611,6288.445
27 mar 2024614,23615,00602,35611,86611,86525.000
26 mar 2024605,45610,56604,00610,10610,10327.600
25 mar 2024607,69608,13602,09604,81604,81325.500
22 mar 2024608,02608,16603,10607,12607,12362.400
21 mar 2024606,31613,56604,46612,95612,95347.800
20 mar 2024601,74606,42598,43603,64603,64388.000
19 mar 2024594,39604,25593,71602,27602,27352.000
18 mar 2024597,32602,59596,44596,76596,76437.100
15 mar 2024599,41608,53596,11596,27596,27620.200
14 mar 2024602,76608,19600,01606,54606,54411.900
13 mar 2024602,98608,95600,86604,92604,92295.100
12 mar 2024597,03603,53595,76603,16603,16312.600
11 mar 2024596,40597,79590,40595,71595,71452.100
08 mar 2024609,89612,00594,40596,85596,85797.900
07 mar 2024611,52617,08609,55611,91611,91554.800
06 mar 2024605,28612,11604,69607,35607,35722.700
05 mar 2024598,30610,73597,25602,90602,901.040.800
04 mar 2024603,12605,00594,16601,90601,901.051.200
01 mar 2024577,54590,02577,17589,95589,95654.300
01 mar 20240.74 Dividendo
29 feb 2024570,00580,79567,04577,71576,97854.100
28 feb 2024558,83567,77558,83566,10565,37494.000
27 feb 2024553,86559,20551,76559,08558,36358.600
26 feb 2024549,04557,20549,04553,31552,60258.500
23 feb 2024549,99550,84545,04548,68547,98344.600
22 feb 2024542,68549,68540,56548,16547,46286.000
21 feb 2024533,22537,19530,82536,30535,61334.300
20 feb 2024535,14538,92528,18533,14532,46339.700
16 feb 2024535,00550,79535,00539,87539,18648.600
15 feb 2024540,00543,03530,46535,64534,95430.500
14 feb 2024535,70545,05531,50539,46538,77483.800
13 feb 2024522,88529,61519,70527,25526,57644.100
12 feb 2024533,99541,81528,00532,30531,62595.300
09 feb 2024523,64527,15522,10527,14526,46320.100
08 feb 2024524,72526,45518,66525,41524,74374.000
07 feb 2024519,80527,66518,46524,48523,81399.300
06 feb 2024507,99515,54504,49514,51513,85411.000
05 feb 2024514,72514,72504,42508,53507,88437.600
02 feb 2024509,24522,21507,83519,91519,24426.900
01 feb 2024511,85515,64497,11515,51514,85416.200
31 ene 2024515,03516,22507,24508,42507,77308.600
30 ene 2024510,57520,21510,57517,50516,84242.700
29 ene 2024501,77513,38500,39513,14512,48287.500
26 ene 2024504,29505,46500,30501,60500,96173.600
25 ene 2024501,11505,29498,37504,82504,17196.100
24 ene 2024503,78503,78494,60494,68494,05201.500
23 ene 2024506,68506,68497,07500,33499,69223.800
22 ene 2024507,62510,81503,64508,04507,39216.100
19 ene 2024506,11506,11498,26505,48504,83287.600
18 ene 2024493,29503,32493,29503,00502,36296.700
17 ene 2024492,25496,49489,90493,10492,47254.500
16 ene 2024496,14498,84492,18495,83495,19279.000
12 ene 2024497,30500,13494,03495,88495,24230.600
11 ene 2024499,37499,37492,42497,33496,69256.100
10 ene 2024497,28500,94495,59499,94499,30241.300
09 ene 2024492,71497,73488,30497,32496,68219.900
08 ene 2024488,06496,69485,31496,64496,00237.600
05 ene 2024484,58491,02484,58486,80486,18254.800
04 ene 2024483,82489,40482,01486,07485,45333.000
03 ene 2024486,90487,07479,67482,00481,38460.200
02 ene 2024494,12495,72487,00491,03490,40343.100
29 dic 2023498,63500,91497,21498,91498,27191.300
28 dic 2023489,20500,54487,32498,24497,60233.500
27 dic 2023497,41499,89496,59499,62498,98183.100
26 dic 2023496,78499,88496,46498,36497,72110.600
22 dic 2023494,43496,54491,80496,38495,74179.800
21 dic 2023491,82494,29490,48492,48491,85190.300
20 dic 2023489,85493,90487,56488,02487,39254.800
19 dic 2023493,90496,82491,66492,85492,22214.800
18 dic 2023489,80492,36484,07490,39489,76317.600
15 dic 2023491,57499,31487,06489,94489,31912.500
14 dic 2023492,31495,27484,89493,05492,42434.200
13 dic 2023480,91489,80478,53487,81487,19322.100
12 dic 2023478,25482,30474,92480,66480,04319.800
11 dic 2023470,43474,63468,48471,77471,17321.300
08 dic 2023463,54469,67463,54469,39468,79254.600
07 dic 2023461,51465,77458,58465,33464,73222.000
06 dic 2023462,91467,60459,41460,48459,89238.100
05 dic 2023460,98463,42456,83459,25458,66334.400
04 dic 2023465,35468,71461,76464,23463,64451.700
01 dic 2023465,53470,54464,90467,35466,75413.700
30 nov 2023461,95465,38457,00464,59463,99455.400
30 nov 20230.74 Dividendo
29 nov 2023463,53467,00462,43462,73461,40254.300
28 nov 2023465,83466,89458,44460,00458,68270.200
27 nov 2023460,00467,10458,22465,62464,28336.700
24 nov 2023461,83463,62461,19462,00460,67107.300
22 nov 2023461,00465,78460,64462,80461,47389.900
21 nov 2023468,63472,09458,14458,14456,82493.300
20 nov 2023459,73459,73451,37455,21453,90353.200
17 nov 2023461,93465,70457,94462,06460,73282.800
16 nov 2023455,90460,41454,90460,01458,69305.500
15 nov 2023465,00466,99452,95454,88453,57433.200
14 nov 2023456,61468,50456,61464,56463,22331.000
13 nov 2023451,67454,74451,45451,86450,56178.000
10 nov 2023454,53454,53448,73453,87452,56350.100
09 nov 2023454,51457,40450,65451,05449,75392.900
08 nov 2023447,61452,96444,14451,86450,56475.400
07 nov 2023443,03445,72439,37444,32443,04241.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...