Martin Marietta Materials, Inc. (MLM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 598.79 | 606.40 | 598.79 | 604.99 | 604.99 | 386,200 |
| 25 Apr 2024 | 584.47 | 600.41 | 578.45 | 597.07 | 597.07 | 408,300 |
| 24 Apr 2024 | 592.73 | 598.65 | 585.14 | 591.82 | 591.82 | 331,800 |
| 23 Apr 2024 | 585.60 | 597.23 | 584.91 | 594.39 | 594.39 | 300,000 |
| 22 Apr 2024 | 577.77 | 588.93 | 574.89 | 584.32 | 584.32 | 336,800 |
| 19 Apr 2024 | 589.80 | 594.40 | 572.57 | 575.89 | 575.89 | 1,077,000 |
| 18 Apr 2024 | 596.95 | 596.95 | 581.84 | 587.13 | 587.13 | 541,600 |
| 17 Apr 2024 | 596.66 | 600.05 | 590.44 | 592.92 | 592.92 | 494,700 |
| 16 Apr 2024 | 601.68 | 601.90 | 591.97 | 595.24 | 595.24 | 344,100 |
| 15 Apr 2024 | 614.18 | 619.49 | 597.84 | 599.24 | 599.24 | 442,800 |
| 12 Apr 2024 | 601.81 | 606.78 | 600.16 | 602.11 | 602.11 | 239,100 |
| 11 Apr 2024 | 605.26 | 611.24 | 603.91 | 607.08 | 607.08 | 283,600 |
| 10 Apr 2024 | 594.89 | 611.02 | 587.67 | 606.55 | 606.55 | 386,000 |
| 09 Apr 2024 | 621.87 | 621.87 | 603.36 | 610.63 | 610.63 | 457,500 |
| 08 Apr 2024 | 620.75 | 626.67 | 618.26 | 621.53 | 621.53 | 438,500 |
| 05 Apr 2024 | 607.82 | 622.28 | 604.52 | 619.41 | 619.41 | 397,300 |
| 04 Apr 2024 | 615.90 | 620.78 | 603.97 | 604.09 | 604.09 | 430,600 |
| 03 Apr 2024 | 602.47 | 612.84 | 602.47 | 610.38 | 610.38 | 347,800 |
| 02 Apr 2024 | 602.91 | 603.18 | 593.42 | 602.08 | 602.08 | 396,600 |
| 01 Apr 2024 | 614.00 | 616.50 | 604.37 | 604.42 | 604.42 | 302,500 |
| 28 Mar 2024 | 611.82 | 615.11 | 609.36 | 613.94 | 613.94 | 309,900 |
| 27 Mar 2024 | 614.23 | 615.00 | 602.35 | 611.86 | 611.86 | 525,000 |
| 26 Mar 2024 | 605.45 | 610.56 | 604.00 | 610.10 | 610.10 | 327,600 |
| 25 Mar 2024 | 607.69 | 608.13 | 602.09 | 604.81 | 604.81 | 325,500 |
| 22 Mar 2024 | 608.02 | 608.16 | 603.10 | 607.12 | 607.12 | 362,400 |
| 21 Mar 2024 | 606.31 | 613.56 | 604.46 | 612.95 | 612.95 | 347,800 |
| 20 Mar 2024 | 601.74 | 606.42 | 598.43 | 603.64 | 603.64 | 388,000 |
| 19 Mar 2024 | 594.39 | 604.25 | 593.71 | 602.27 | 602.27 | 352,000 |
| 18 Mar 2024 | 597.32 | 602.59 | 596.44 | 596.76 | 596.76 | 437,100 |
| 15 Mar 2024 | 599.41 | 608.53 | 596.11 | 596.27 | 596.27 | 620,200 |
| 14 Mar 2024 | 602.76 | 608.19 | 600.01 | 606.54 | 606.54 | 411,900 |
| 13 Mar 2024 | 602.98 | 608.95 | 600.86 | 604.92 | 604.92 | 295,100 |
| 12 Mar 2024 | 597.03 | 603.53 | 595.76 | 603.16 | 603.16 | 312,600 |
| 11 Mar 2024 | 596.40 | 597.79 | 590.40 | 595.71 | 595.71 | 452,100 |
| 08 Mar 2024 | 609.89 | 612.00 | 594.40 | 596.85 | 596.85 | 797,900 |
| 07 Mar 2024 | 611.52 | 617.08 | 609.55 | 611.91 | 611.91 | 554,800 |
| 06 Mar 2024 | 605.28 | 612.11 | 604.69 | 607.35 | 607.35 | 722,700 |
| 05 Mar 2024 | 598.30 | 610.73 | 597.25 | 602.90 | 602.90 | 1,040,800 |
| 04 Mar 2024 | 603.12 | 605.00 | 594.16 | 601.90 | 601.90 | 1,051,200 |
| 01 Mar 2024 | 577.54 | 590.02 | 577.17 | 589.95 | 589.95 | 654,300 |
| 01 Mar 2024 | 0.74 Dividend | |||||
| 29 Feb 2024 | 570.00 | 580.79 | 567.04 | 577.71 | 576.97 | 854,100 |
| 28 Feb 2024 | 558.83 | 567.77 | 558.83 | 566.10 | 565.37 | 494,000 |
| 27 Feb 2024 | 553.86 | 559.20 | 551.76 | 559.08 | 558.36 | 358,600 |
| 26 Feb 2024 | 549.04 | 557.20 | 549.04 | 553.31 | 552.60 | 258,500 |
| 23 Feb 2024 | 549.99 | 550.84 | 545.04 | 548.68 | 547.98 | 344,600 |
| 22 Feb 2024 | 542.68 | 549.68 | 540.56 | 548.16 | 547.46 | 286,000 |
| 21 Feb 2024 | 533.22 | 537.19 | 530.82 | 536.30 | 535.61 | 334,300 |
| 20 Feb 2024 | 535.14 | 538.92 | 528.18 | 533.14 | 532.46 | 339,700 |
| 16 Feb 2024 | 535.00 | 550.79 | 535.00 | 539.87 | 539.18 | 648,600 |
| 15 Feb 2024 | 540.00 | 543.03 | 530.46 | 535.64 | 534.95 | 430,500 |
| 14 Feb 2024 | 535.70 | 545.05 | 531.50 | 539.46 | 538.77 | 483,800 |
| 13 Feb 2024 | 522.88 | 529.61 | 519.70 | 527.25 | 526.57 | 644,100 |
| 12 Feb 2024 | 533.99 | 541.81 | 528.00 | 532.30 | 531.62 | 595,300 |
| 09 Feb 2024 | 523.64 | 527.15 | 522.10 | 527.14 | 526.46 | 320,100 |
| 08 Feb 2024 | 524.72 | 526.45 | 518.66 | 525.41 | 524.74 | 374,000 |
| 07 Feb 2024 | 519.80 | 527.66 | 518.46 | 524.48 | 523.81 | 399,300 |
| 06 Feb 2024 | 507.99 | 515.54 | 504.49 | 514.51 | 513.85 | 411,000 |
| 05 Feb 2024 | 514.72 | 514.72 | 504.42 | 508.53 | 507.88 | 437,600 |
| 02 Feb 2024 | 509.24 | 522.21 | 507.83 | 519.91 | 519.24 | 426,900 |
| 01 Feb 2024 | 511.85 | 515.64 | 497.11 | 515.51 | 514.85 | 416,200 |
| 31 Jan 2024 | 515.03 | 516.22 | 507.24 | 508.42 | 507.77 | 308,600 |
| 30 Jan 2024 | 510.57 | 520.21 | 510.57 | 517.50 | 516.84 | 242,700 |
| 29 Jan 2024 | 501.77 | 513.38 | 500.39 | 513.14 | 512.48 | 287,500 |
| 26 Jan 2024 | 504.29 | 505.46 | 500.30 | 501.60 | 500.96 | 173,600 |
| 25 Jan 2024 | 501.11 | 505.29 | 498.37 | 504.82 | 504.17 | 196,100 |
| 24 Jan 2024 | 503.78 | 503.78 | 494.60 | 494.68 | 494.05 | 201,500 |
| 23 Jan 2024 | 506.68 | 506.68 | 497.07 | 500.33 | 499.69 | 223,800 |
| 22 Jan 2024 | 507.62 | 510.81 | 503.64 | 508.04 | 507.39 | 216,100 |
| 19 Jan 2024 | 506.11 | 506.11 | 498.26 | 505.48 | 504.83 | 287,600 |
| 18 Jan 2024 | 493.29 | 503.32 | 493.29 | 503.00 | 502.36 | 296,700 |
| 17 Jan 2024 | 492.25 | 496.49 | 489.90 | 493.10 | 492.47 | 254,500 |
| 16 Jan 2024 | 496.14 | 498.84 | 492.18 | 495.83 | 495.19 | 279,000 |
| 12 Jan 2024 | 497.30 | 500.13 | 494.03 | 495.88 | 495.24 | 230,600 |
| 11 Jan 2024 | 499.37 | 499.37 | 492.42 | 497.33 | 496.69 | 256,100 |
| 10 Jan 2024 | 497.28 | 500.94 | 495.59 | 499.94 | 499.30 | 241,300 |
| 09 Jan 2024 | 492.71 | 497.73 | 488.30 | 497.32 | 496.68 | 219,900 |
| 08 Jan 2024 | 488.06 | 496.69 | 485.31 | 496.64 | 496.00 | 237,600 |
| 05 Jan 2024 | 484.58 | 491.02 | 484.58 | 486.80 | 486.18 | 254,800 |
| 04 Jan 2024 | 483.82 | 489.40 | 482.01 | 486.07 | 485.45 | 333,000 |
| 03 Jan 2024 | 486.90 | 487.07 | 479.67 | 482.00 | 481.38 | 460,200 |
| 02 Jan 2024 | 494.12 | 495.72 | 487.00 | 491.03 | 490.40 | 343,100 |
| 29 Dec 2023 | 498.63 | 500.91 | 497.21 | 498.91 | 498.27 | 191,300 |
| 28 Dec 2023 | 489.20 | 500.54 | 487.32 | 498.24 | 497.60 | 233,500 |
| 27 Dec 2023 | 497.41 | 499.89 | 496.59 | 499.62 | 498.98 | 183,100 |
| 26 Dec 2023 | 496.78 | 499.88 | 496.46 | 498.36 | 497.72 | 110,600 |
| 22 Dec 2023 | 494.43 | 496.54 | 491.80 | 496.38 | 495.74 | 179,800 |
| 21 Dec 2023 | 491.82 | 494.29 | 490.48 | 492.48 | 491.85 | 190,300 |
| 20 Dec 2023 | 489.85 | 493.90 | 487.56 | 488.02 | 487.39 | 254,800 |
| 19 Dec 2023 | 493.90 | 496.82 | 491.66 | 492.85 | 492.22 | 214,800 |
| 18 Dec 2023 | 489.80 | 492.36 | 484.07 | 490.39 | 489.76 | 317,600 |
| 15 Dec 2023 | 491.57 | 499.31 | 487.06 | 489.94 | 489.31 | 912,500 |
| 14 Dec 2023 | 492.31 | 495.27 | 484.89 | 493.05 | 492.42 | 434,200 |
| 13 Dec 2023 | 480.91 | 489.80 | 478.53 | 487.81 | 487.19 | 322,100 |
| 12 Dec 2023 | 478.25 | 482.30 | 474.92 | 480.66 | 480.04 | 319,800 |
| 11 Dec 2023 | 470.43 | 474.63 | 468.48 | 471.77 | 471.17 | 321,300 |
| 08 Dec 2023 | 463.54 | 469.67 | 463.54 | 469.39 | 468.79 | 254,600 |
| 07 Dec 2023 | 461.51 | 465.77 | 458.58 | 465.33 | 464.73 | 222,000 |
| 06 Dec 2023 | 462.91 | 467.60 | 459.41 | 460.48 | 459.89 | 238,100 |
| 05 Dec 2023 | 460.98 | 463.42 | 456.83 | 459.25 | 458.66 | 334,400 |
| *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.