Advertisement
U.S. markets closed

Martin Marietta Materials, Inc. (MLM)

NYSE - NYSE Delayed Price. Currency in USD
613.94+2.08 (+0.34%)
At close: 04:00PM EDT
612.54 -1.40 (-0.23%)
After hours: 06:10PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024611.82615.11609.36613.94613.94309,900
Mar 27, 2024614.23615.00602.35611.86611.86525,000
Mar 26, 2024605.45610.56604.00610.10610.10327,600
Mar 25, 2024607.69608.13602.09604.81604.81325,500
Mar 22, 2024608.02608.16603.10607.12607.12362,400
Mar 21, 2024606.31613.56604.46612.95612.95347,800
Mar 20, 2024601.74606.42598.43603.64603.64388,000
Mar 19, 2024594.39604.25593.71602.27602.27352,000
Mar 18, 2024597.32602.59596.44596.76596.76437,100
Mar 15, 2024599.41608.53596.11596.27596.27620,200
Mar 14, 2024602.76608.19600.01606.54606.54411,900
Mar 13, 2024602.98608.95600.86604.92604.92295,100
Mar 12, 2024597.03603.53595.76603.16603.16312,600
Mar 11, 2024596.40597.79590.40595.71595.71452,100
Mar 08, 2024609.89612.00594.40596.85596.85797,900
Mar 07, 2024611.52617.08609.55611.91611.91554,800
Mar 06, 2024605.28612.11604.69607.35607.35722,700
Mar 05, 2024598.30610.73597.25602.90602.901,040,800
Mar 04, 2024603.12605.00594.16601.90601.901,051,200
Mar 01, 2024577.54590.02577.17589.95589.95654,300
Mar 01, 20240.74 Dividend
Feb 29, 2024570.00580.79567.04577.71576.97854,100
Feb 28, 2024558.83567.77558.83566.10565.37494,000
Feb 27, 2024553.86559.20551.76559.08558.36358,600
Feb 26, 2024549.04557.20549.04553.31552.60258,500
Feb 23, 2024549.99550.84545.04548.68547.98344,600
Feb 22, 2024542.68549.68540.56548.16547.46286,000
Feb 21, 2024533.22537.19530.82536.30535.61334,300
Feb 20, 2024535.14538.92528.18533.14532.46339,700
Feb 16, 2024535.00550.79535.00539.87539.18648,600
Feb 15, 2024540.00543.03530.46535.64534.95430,500
Feb 14, 2024535.70545.05531.50539.46538.77483,800
Feb 13, 2024522.88529.61519.70527.25526.57644,100
Feb 12, 2024533.99541.81528.00532.30531.62595,300
Feb 09, 2024523.64527.15522.10527.14526.46320,100
Feb 08, 2024524.72526.45518.66525.41524.74374,000
Feb 07, 2024519.80527.66518.46524.48523.81399,300
Feb 06, 2024507.99515.54504.49514.51513.85411,000
Feb 05, 2024514.72514.72504.42508.53507.88437,600
Feb 02, 2024509.24522.21507.83519.91519.24426,900
Feb 01, 2024511.85515.64497.11515.51514.85416,200
Jan 31, 2024515.03516.22507.24508.42507.77308,600
Jan 30, 2024510.57520.21510.57517.50516.84242,700
Jan 29, 2024501.77513.38500.39513.14512.48287,500
Jan 26, 2024504.29505.46500.30501.60500.96173,600
Jan 25, 2024501.11505.29498.37504.82504.17196,100
Jan 24, 2024503.78503.78494.60494.68494.05201,500
Jan 23, 2024506.68506.68497.07500.33499.69223,800
Jan 22, 2024507.62510.81503.64508.04507.39216,100
Jan 19, 2024506.11506.11498.26505.48504.83287,600
Jan 18, 2024493.29503.32493.29503.00502.36296,700
Jan 17, 2024492.25496.49489.90493.10492.47254,500
Jan 16, 2024496.14498.84492.18495.83495.19279,000
Jan 12, 2024497.30500.13494.03495.88495.24230,600
Jan 11, 2024499.37499.37492.42497.33496.69256,100
Jan 10, 2024497.28500.94495.59499.94499.30241,300
Jan 09, 2024492.71497.73488.30497.32496.68219,900
Jan 08, 2024488.06496.69485.31496.64496.00237,600
Jan 05, 2024484.58491.02484.58486.80486.18254,800
Jan 04, 2024483.82489.40482.01486.07485.45333,000
Jan 03, 2024486.90487.07479.67482.00481.38460,200
Jan 02, 2024494.12495.72487.00491.03490.40343,100
Dec 29, 2023498.63500.91497.21498.91498.27191,300
Dec 28, 2023489.20500.54487.32498.24497.60233,500
Dec 27, 2023497.41499.89496.59499.62498.98183,100
Dec 26, 2023496.78499.88496.46498.36497.72110,600
Dec 22, 2023494.43496.54491.80496.38495.74179,800
Dec 21, 2023491.82494.29490.48492.48491.85190,300
Dec 20, 2023489.85493.90487.56488.02487.39254,800
Dec 19, 2023493.90496.82491.66492.85492.22214,800
Dec 18, 2023489.80492.36484.07490.39489.76317,600
Dec 15, 2023491.57499.31487.06489.94489.31912,500
Dec 14, 2023492.31495.27484.89493.05492.42434,200
Dec 13, 2023480.91489.80478.53487.81487.19322,100
Dec 12, 2023478.25482.30474.92480.66480.04319,800
Dec 11, 2023470.43474.63468.48471.77471.17321,300
Dec 08, 2023463.54469.67463.54469.39468.79254,600
Dec 07, 2023461.51465.77458.58465.33464.73222,000
Dec 06, 2023462.91467.60459.41460.48459.89238,100
Dec 05, 2023460.98463.42456.83459.25458.66334,400
Dec 04, 2023465.35468.71461.76464.23463.64451,700
Dec 01, 2023465.53470.54464.90467.35466.75413,700
Nov 30, 2023461.95465.38457.00464.59463.99455,400
Nov 30, 20230.74 Dividend
Nov 29, 2023463.53467.00462.43462.73461.40254,300
Nov 28, 2023465.83466.89458.44460.00458.68270,200
Nov 27, 2023460.00467.10458.22465.62464.28336,700
Nov 24, 2023461.83463.62461.19462.00460.67107,300
Nov 22, 2023461.00465.78460.64462.80461.47389,900
Nov 21, 2023468.63472.09458.14458.14456.82493,300
Nov 20, 2023459.73459.73451.37455.21453.90353,200
Nov 17, 2023461.93465.70457.94462.06460.73282,800
Nov 16, 2023455.90460.41454.90460.01458.69305,500
Nov 15, 2023465.00466.99452.95454.88453.57433,200
Nov 14, 2023456.61468.50456.61464.56463.22331,000
Nov 13, 2023451.67454.74451.45451.86450.56178,000
Nov 10, 2023454.53454.53448.73453.87452.56350,100
Nov 09, 2023454.51457.40450.65451.05449.75392,900
Nov 08, 2023447.61452.96444.14451.86450.56475,400
Nov 07, 2023443.03445.72439.37444.32443.04241,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...