Martin Marietta Materials, Inc. (MLM.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 08:17AM CST
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 10,190.79 | 10,190.79 | 10,190.79 | 10,190.79 | 10,190.79 | 83 |
| 05 Sept 2024 | 10,043.00 | 10,043.00 | 10,043.00 | 10,043.00 | 10,043.00 | - |
| 04 Sept 2024 | 10,043.00 | 10,043.00 | 10,043.00 | 10,043.00 | 10,043.00 | 13 |
| 03 Sept 2024 | 10,432.41 | 10,432.41 | 10,432.41 | 10,432.41 | 10,432.41 | - |
| 03 Sept 2024 | 0.79 Dividend | |||||
| 02 Sept 2024 | 10,432.41 | 10,432.41 | 10,432.41 | 10,432.41 | 10,431.62 | - |
| 30 Aug 2024 | 10,432.41 | 10,432.41 | 10,432.41 | 10,432.41 | 10,431.62 | - |
| 29 Aug 2024 | 10,432.41 | 10,432.41 | 10,432.41 | 10,432.41 | 10,431.62 | 52 |
| 28 Aug 2024 | 10,079.30 | 10,079.30 | 10,079.30 | 10,079.30 | 10,078.54 | 40 |
| 27 Aug 2024 | 10,665.42 | 10,665.42 | 10,665.42 | 10,665.42 | 10,664.61 | - |
| 26 Aug 2024 | 10,665.42 | 10,665.42 | 10,665.42 | 10,665.42 | 10,664.61 | - |
| 23 Aug 2024 | 10,665.42 | 10,665.42 | 10,665.42 | 10,665.42 | 10,664.61 | 20 |
| 22 Aug 2024 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,989.24 | - |
| 21 Aug 2024 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,989.24 | - |
| 20 Aug 2024 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,989.24 | - |
| 19 Aug 2024 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,989.24 | - |
| 16 Aug 2024 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,989.24 | 11 |
| 15 Aug 2024 | 11,153.39 | 11,153.39 | 11,153.39 | 11,153.39 | 11,152.54 | - |
| 14 Aug 2024 | 11,153.39 | 11,153.39 | 11,153.39 | 11,153.39 | 11,152.54 | - |
| 13 Aug 2024 | 11,153.39 | 11,153.39 | 11,153.39 | 11,153.39 | 11,152.54 | - |
| 12 Aug 2024 | 11,153.39 | 11,153.39 | 11,153.39 | 11,153.39 | 11,152.54 | - |
| 09 Aug 2024 | 11,153.39 | 11,153.39 | 11,153.39 | 11,153.39 | 11,152.54 | - |
| 08 Aug 2024 | 11,153.39 | 11,153.39 | 11,153.39 | 11,153.39 | 11,152.54 | - |
| 07 Aug 2024 | 11,153.39 | 11,153.39 | 11,153.39 | 11,153.39 | 11,152.54 | - |
| 06 Aug 2024 | 11,153.39 | 11,153.39 | 11,153.39 | 11,153.39 | 11,152.54 | - |
| 05 Aug 2024 | 11,153.39 | 11,153.39 | 11,153.39 | 11,153.39 | 11,152.54 | - |
| 02 Aug 2024 | 11,153.39 | 11,153.39 | 11,153.39 | 11,153.39 | 11,152.54 | - |
| 01 Aug 2024 | 11,153.39 | 11,153.39 | 11,153.39 | 11,153.39 | 11,152.54 | - |
| 31 July 2024 | 11,153.39 | 11,153.39 | 11,153.39 | 11,153.39 | 11,152.54 | 11 |
| 30 July 2024 | 10,535.00 | 10,535.00 | 10,535.00 | 10,535.00 | 10,534.20 | - |
| 29 July 2024 | 10,535.00 | 10,535.00 | 10,535.00 | 10,535.00 | 10,534.20 | - |
| 26 July 2024 | 10,535.00 | 10,535.00 | 10,535.00 | 10,535.00 | 10,534.20 | 9 |
| 25 July 2024 | 10,038.44 | 10,038.44 | 10,038.44 | 10,038.44 | 10,037.68 | - |
| 24 July 2024 | 10,038.44 | 10,038.44 | 10,038.44 | 10,038.44 | 10,037.68 | 98 |
| 23 July 2024 | 10,154.45 | 10,154.45 | 10,154.45 | 10,154.45 | 10,153.68 | - |
| 22 July 2024 | 10,154.45 | 10,154.45 | 10,154.45 | 10,154.45 | 10,153.68 | - |
| 19 July 2024 | 10,154.45 | 10,154.45 | 10,154.45 | 10,154.45 | 10,153.68 | 46 |
| 18 July 2024 | 9,721.25 | 9,721.25 | 9,721.25 | 9,721.25 | 9,720.51 | - |
| 17 July 2024 | 9,721.25 | 9,721.25 | 9,721.25 | 9,721.25 | 9,720.51 | - |
| 16 July 2024 | 9,721.25 | 9,721.25 | 9,721.25 | 9,721.25 | 9,720.51 | - |
| 15 July 2024 | 9,721.25 | 9,721.25 | 9,721.25 | 9,721.25 | 9,720.51 | - |
| 12 July 2024 | 9,721.25 | 9,721.25 | 9,721.25 | 9,721.25 | 9,720.51 | - |
| 11 July 2024 | 9,721.25 | 9,721.25 | 9,721.25 | 9,721.25 | 9,720.51 | - |
| 10 July 2024 | 9,721.25 | 9,721.25 | 9,721.25 | 9,721.25 | 9,720.51 | 23 |
| 09 July 2024 | 9,666.32 | 9,666.32 | 9,666.32 | 9,666.32 | 9,665.59 | - |
| 08 July 2024 | 9,666.32 | 9,666.32 | 9,666.32 | 9,666.32 | 9,665.59 | - |
| 05 July 2024 | 9,666.32 | 9,666.32 | 9,666.32 | 9,666.32 | 9,665.59 | 36 |
| 04 July 2024 | 9,724.91 | 9,724.91 | 9,724.91 | 9,724.91 | 9,724.17 | - |
| 03 July 2024 | 9,724.91 | 9,724.91 | 9,724.91 | 9,724.91 | 9,724.17 | - |
| 02 July 2024 | 9,724.91 | 9,724.91 | 9,724.91 | 9,724.91 | 9,724.17 | 32 |
| 01 July 2024 | 9,870.53 | 9,870.53 | 9,870.53 | 9,870.53 | 9,869.78 | - |
| 28 June 2024 | 9,813.05 | 9,870.53 | 9,813.05 | 9,870.53 | 9,869.78 | 49 |
| 27 June 2024 | 9,804.05 | 9,804.05 | 9,804.05 | 9,804.05 | 9,803.31 | 6 |
| 26 June 2024 | 9,729.54 | 9,729.54 | 9,729.54 | 9,729.54 | 9,728.80 | - |
| 25 June 2024 | 9,729.54 | 9,729.54 | 9,729.54 | 9,729.54 | 9,728.80 | 53 |
| 24 June 2024 | 9,831.90 | 9,831.90 | 9,831.90 | 9,831.90 | 9,831.16 | - |
| 21 June 2024 | 9,825.56 | 9,857.26 | 9,825.56 | 9,831.90 | 9,831.16 | 25 |
| 20 June 2024 | 9,952.58 | 9,974.78 | 9,952.58 | 9,956.67 | 9,955.92 | 38 |
| 19 June 2024 | 10,509.68 | 10,509.68 | 10,509.68 | 10,509.68 | 10,508.88 | - |
| 18 June 2024 | 10,509.68 | 10,509.68 | 10,509.68 | 10,509.68 | 10,508.88 | - |
| 17 June 2024 | 10,509.68 | 10,509.68 | 10,509.68 | 10,509.68 | 10,508.88 | - |
| 14 June 2024 | 10,509.68 | 10,509.68 | 10,509.68 | 10,509.68 | 10,508.88 | - |
| 13 June 2024 | 10,509.68 | 10,509.68 | 10,509.68 | 10,509.68 | 10,508.88 | - |
| 12 June 2024 | 10,509.68 | 10,509.68 | 10,509.68 | 10,509.68 | 10,508.88 | 46 |
| 11 June 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,919.25 | - |
| 10 June 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,919.25 | - |
| 07 June 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,919.25 | - |
| 06 June 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,919.25 | 24 |
| 05 June 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,104.33 | - |
| 04 June 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,104.33 | - |
| 03 June 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,104.33 | - |
| 03 June 2024 | 0.74 Dividend | |||||
| 31 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,103.58 | - |
| 30 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,103.58 | - |
| 29 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,103.58 | - |
| 28 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,103.58 | - |
| 27 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,103.58 | - |
| 24 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,103.58 | - |
| 23 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,103.58 | - |
| 22 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,103.58 | - |
| 21 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,103.58 | - |
| 20 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,103.58 | - |
| 17 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,103.58 | - |
| 16 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,103.58 | - |
| 15 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,103.58 | - |
| 14 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,103.58 | - |
| 13 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,103.58 | - |
| 10 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,103.58 | - |
| 09 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,103.58 | - |
| 08 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,103.58 | - |
| 07 May 2024 | 10,105.09 | 10,105.09 | 10,105.09 | 10,105.09 | 10,103.58 | 11 |
| 06 May 2024 | 10,010.00 | 10,010.00 | 10,010.00 | 10,010.00 | 10,008.51 | - |
| 03 May 2024 | 10,010.00 | 10,010.00 | 10,010.00 | 10,010.00 | 10,008.51 | - |
| 02 May 2024 | 10,010.00 | 10,010.00 | 10,010.00 | 10,010.00 | 10,008.51 | - |
| 30 Apr 2024 | 10,030.00 | 10,030.00 | 10,010.00 | 10,010.00 | 10,008.51 | 15 |
| 29 Apr 2024 | 9,849.10 | 9,849.10 | 9,849.10 | 9,849.10 | 9,847.63 | - |
| 26 Apr 2024 | 9,849.10 | 9,849.10 | 9,849.10 | 9,849.10 | 9,847.63 | - |
| 25 Apr 2024 | 9,849.10 | 9,849.10 | 9,849.10 | 9,849.10 | 9,847.63 | - |
| 24 Apr 2024 | 9,849.10 | 9,849.10 | 9,849.10 | 9,849.10 | 9,847.63 | - |
| 23 Apr 2024 | 9,849.10 | 9,849.10 | 9,849.10 | 9,849.10 | 9,847.63 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.