Martin Marietta Materials Inc (MMX.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 547.40 | 556.80 | 544.20 | 556.80 | 556.80 | 4 |
| 22 Apr 2024 | 540.20 | 547.40 | 540.20 | 547.40 | 547.40 | - |
| 19 Apr 2024 | 547.60 | 550.80 | 540.40 | 540.40 | 540.40 | - |
| 18 Apr 2024 | 555.00 | 557.20 | 548.00 | 548.00 | 548.00 | - |
| 17 Apr 2024 | 558.80 | 562.80 | 556.00 | 556.00 | 556.00 | - |
| 16 Apr 2024 | 562.00 | 562.20 | 560.80 | 561.60 | 561.60 | - |
| 15 Apr 2024 | 565.80 | 569.40 | 562.00 | 562.00 | 562.00 | - |
| 12 Apr 2024 | 566.00 | 568.20 | 564.80 | 564.80 | 564.80 | - |
| 11 Apr 2024 | 561.60 | 566.80 | 561.60 | 566.80 | 566.80 | 4 |
| 10 Apr 2024 | 559.80 | 564.60 | 559.60 | 564.00 | 564.00 | - |
| 09 Apr 2024 | 570.80 | 570.80 | 559.40 | 559.60 | 559.60 | - |
| 08 Apr 2024 | 569.80 | 576.00 | 568.60 | 576.00 | 576.00 | - |
| 05 Apr 2024 | 557.00 | 571.60 | 556.20 | 571.60 | 571.60 | - |
| 04 Apr 2024 | 561.80 | 569.00 | 560.80 | 569.00 | 569.00 | - |
| 03 Apr 2024 | 556.00 | 564.60 | 556.00 | 564.60 | 564.60 | - |
| 02 Apr 2024 | 561.40 | 561.40 | 554.20 | 555.40 | 555.40 | - |
| 28 Mar 2024 | 563.60 | 567.00 | 563.60 | 567.00 | 567.00 | - |
| 27 Mar 2024 | 563.40 | 563.60 | 562.00 | 562.00 | 562.00 | - |
| 26 Mar 2024 | 555.40 | 560.20 | 555.40 | 560.20 | 560.20 | - |
| 25 Mar 2024 | 559.40 | 560.00 | 556.40 | 556.40 | 556.40 | - |
| 22 Mar 2024 | 563.00 | 563.00 | 559.20 | 561.00 | 561.00 | - |
| 21 Mar 2024 | 552.20 | 562.80 | 551.80 | 562.80 | 562.80 | - |
| 20 Mar 2024 | 552.80 | 555.40 | 552.00 | 552.00 | 552.00 | - |
| 19 Mar 2024 | 547.60 | 554.20 | 547.20 | 554.20 | 554.20 | - |
| 18 Mar 2024 | 546.60 | 551.20 | 544.20 | 551.00 | 551.00 | - |
| 15 Mar 2024 | 555.80 | 555.80 | 551.20 | 551.20 | 551.20 | - |
| 14 Mar 2024 | 552.20 | 556.40 | 552.20 | 556.40 | 556.40 | - |
| 13 Mar 2024 | 550.60 | 552.80 | 549.80 | 552.80 | 552.80 | - |
| 12 Mar 2024 | 542.80 | 550.80 | 542.40 | 550.80 | 550.80 | - |
| 11 Mar 2024 | 543.40 | 543.60 | 541.00 | 543.60 | 543.60 | - |
| 08 Mar 2024 | 557.40 | 557.40 | 546.60 | 546.60 | 546.60 | - |
| 07 Mar 2024 | 555.00 | 562.00 | 553.20 | 558.80 | 558.80 | - |
| 06 Mar 2024 | 554.00 | 559.60 | 553.80 | 558.20 | 558.20 | - |
| 05 Mar 2024 | 551.80 | 557.60 | 551.80 | 557.60 | 557.60 | - |
| 04 Mar 2024 | 541.20 | 555.40 | 540.20 | 553.00 | 553.00 | - |
| 01 Mar 2024 | 533.00 | 538.80 | 531.80 | 538.80 | 538.80 | - |
| 01 Mar 2024 | 0.74 Dividend | |||||
| 29 Feb 2024 | 520.80 | 533.00 | 518.40 | 533.00 | 532.26 | - |
| 28 Feb 2024 | 514.60 | 521.80 | 514.40 | 521.80 | 521.08 | - |
| 27 Feb 2024 | 508.20 | 512.60 | 508.20 | 512.40 | 511.69 | - |
| 26 Feb 2024 | 504.80 | 510.40 | 504.20 | 510.40 | 509.69 | - |
| 23 Feb 2024 | 505.60 | 506.80 | 504.80 | 506.80 | 506.10 | - |
| 22 Feb 2024 | 494.00 | 505.40 | 494.00 | 505.40 | 504.70 | - |
| 21 Feb 2024 | 491.60 | 492.50 | 490.40 | 492.50 | 491.82 | - |
| 20 Feb 2024 | 498.90 | 498.90 | 489.40 | 492.10 | 491.42 | - |
| 19 Feb 2024 | 499.80 | 500.40 | 499.80 | 500.00 | 499.31 | - |
| 16 Feb 2024 | 495.70 | 506.40 | 494.70 | 501.40 | 500.70 | - |
| 15 Feb 2024 | 502.00 | 502.00 | 495.50 | 495.50 | 494.81 | - |
| 14 Feb 2024 | 490.10 | 503.20 | 490.10 | 497.40 | 496.71 | - |
| 13 Feb 2024 | 492.20 | 492.20 | 489.80 | 492.10 | 491.42 | - |
| 12 Feb 2024 | 487.00 | 500.40 | 487.00 | 500.40 | 499.71 | - |
| 09 Feb 2024 | 485.90 | 486.90 | 485.60 | 485.60 | 484.93 | 8 |
| 08 Feb 2024 | 485.10 | 487.20 | 483.70 | 487.20 | 486.52 | - |
| 07 Feb 2024 | 476.80 | 488.10 | 475.00 | 487.90 | 487.22 | - |
| 06 Feb 2024 | 471.50 | 475.20 | 471.10 | 475.20 | 474.54 | - |
| 05 Feb 2024 | 480.30 | 480.50 | 471.40 | 472.00 | 471.34 | - |
| 02 Feb 2024 | 472.00 | 477.30 | 471.40 | 477.30 | 476.64 | - |
| 01 Feb 2024 | 469.70 | 469.70 | 465.10 | 467.50 | 466.85 | - |
| 31 Jan 2024 | 475.70 | 476.30 | 471.10 | 471.10 | 470.45 | - |
| 30 Jan 2024 | 471.90 | 478.40 | 470.40 | 478.40 | 477.74 | - |
| 29 Jan 2024 | 460.80 | 468.30 | 460.80 | 468.30 | 467.65 | - |
| 26 Jan 2024 | 463.00 | 463.30 | 461.60 | 461.60 | 460.96 | - |
| 25 Jan 2024 | 453.40 | 463.50 | 453.20 | 463.50 | 462.86 | - |
| 24 Jan 2024 | 458.50 | 459.00 | 456.90 | 457.20 | 456.57 | - |
| 23 Jan 2024 | 464.10 | 465.30 | 459.10 | 459.10 | 458.46 | - |
| 22 Jan 2024 | 462.30 | 466.50 | 462.30 | 463.20 | 462.56 | - |
| 19 Jan 2024 | 460.40 | 461.50 | 459.10 | 461.40 | 460.76 | - |
| 18 Jan 2024 | 450.70 | 460.00 | 450.70 | 456.70 | 456.07 | - |
| 17 Jan 2024 | 453.30 | 455.30 | 451.30 | 451.30 | 450.67 | - |
| 16 Jan 2024 | 451.10 | 457.60 | 450.40 | 453.80 | 453.17 | - |
| 15 Jan 2024 | 451.00 | 451.90 | 450.90 | 450.90 | 450.27 | - |
| 12 Jan 2024 | 451.50 | 454.20 | 450.10 | 454.20 | 453.57 | - |
| 11 Jan 2024 | 454.80 | 454.80 | 450.90 | 451.90 | 451.27 | - |
| 10 Jan 2024 | 453.40 | 454.40 | 452.10 | 453.40 | 452.77 | - |
| 09 Jan 2024 | 451.80 | 451.80 | 447.50 | 451.10 | 450.47 | - |
| 08 Jan 2024 | 441.60 | 446.20 | 440.40 | 446.20 | 445.58 | - |
| 05 Jan 2024 | 443.20 | 444.10 | 443.00 | 444.00 | 443.38 | - |
| 04 Jan 2024 | 440.30 | 445.70 | 439.50 | 445.70 | 445.08 | - |
| 03 Jan 2024 | 446.50 | 447.00 | 441.60 | 443.10 | 442.48 | - |
| 02 Jan 2024 | 451.20 | 451.80 | 446.80 | 446.80 | 446.18 | - |
| 29 Dec 2023 | 448.80 | 449.50 | 448.20 | 448.50 | 447.88 | - |
| 28 Dec 2023 | 447.90 | 450.70 | 446.70 | 450.70 | 450.07 | - |
| 27 Dec 2023 | 449.80 | 449.80 | 448.20 | 448.20 | 447.58 | - |
| 22 Dec 2023 | 444.40 | 448.30 | 443.40 | 448.30 | 447.68 | - |
| 21 Dec 2023 | 445.80 | 447.70 | 445.40 | 447.70 | 447.08 | - |
| 20 Dec 2023 | 448.60 | 448.60 | 448.00 | 448.30 | 447.68 | - |
| 19 Dec 2023 | 447.50 | 449.90 | 446.00 | 447.80 | 447.18 | - |
| 18 Dec 2023 | 448.20 | 448.70 | 445.80 | 445.80 | 445.18 | - |
| 15 Dec 2023 | 447.80 | 455.50 | 447.80 | 455.40 | 454.77 | - |
| 14 Dec 2023 | 447.00 | 447.50 | 441.80 | 444.50 | 443.88 | - |
| 13 Dec 2023 | 444.50 | 445.30 | 443.50 | 443.50 | 442.88 | - |
| 12 Dec 2023 | 440.00 | 443.70 | 440.00 | 443.70 | 443.08 | - |
| 11 Dec 2023 | 434.50 | 437.80 | 434.20 | 437.40 | 436.79 | - |
| 08 Dec 2023 | 430.00 | 434.40 | 430.00 | 434.40 | 433.80 | - |
| 07 Dec 2023 | 426.40 | 428.00 | 424.40 | 424.40 | 423.81 | - |
| 06 Dec 2023 | 424.50 | 430.10 | 424.50 | 427.40 | 426.81 | - |
| 05 Dec 2023 | 426.40 | 428.30 | 424.90 | 428.30 | 427.71 | - |
| 04 Dec 2023 | 430.50 | 430.50 | 427.50 | 428.30 | 427.71 | - |
| 01 Dec 2023 | 424.60 | 430.40 | 424.60 | 430.40 | 429.80 | - |
| 30 Nov 2023 | 421.10 | 423.60 | 420.70 | 423.60 | 423.01 | - |
| *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.