Martin Marietta Materials Inc (MMX.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| 02 May 2024 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | - |
| 30 Apr 2024 | 561.80 | 561.80 | 551.00 | 551.00 | 551.00 | - |
| 29 Apr 2024 | 564.20 | 564.20 | 558.60 | 558.60 | 558.60 | - |
| 26 Apr 2024 | 555.80 | 555.80 | 555.80 | 555.80 | 555.80 | - |
| 25 Apr 2024 | 548.60 | 550.40 | 546.20 | 550.40 | 550.40 | - |
| 24 Apr 2024 | 554.00 | 554.00 | 549.60 | 549.60 | 549.60 | - |
| 23 Apr 2024 | 547.40 | 555.80 | 547.40 | 554.80 | 554.80 | - |
| 22 Apr 2024 | 540.40 | 540.40 | 540.40 | 540.40 | 540.40 | - |
| 19 Apr 2024 | 547.00 | 547.00 | 538.60 | 539.40 | 539.40 | - |
| 18 Apr 2024 | 555.20 | 556.00 | 546.80 | 549.80 | 549.80 | - |
| 17 Apr 2024 | 559.20 | 559.20 | 554.00 | 554.00 | 554.00 | - |
| 16 Apr 2024 | 562.60 | 562.60 | 561.00 | 561.00 | 561.00 | - |
| 15 Apr 2024 | 565.80 | 565.80 | 562.40 | 562.40 | 562.40 | - |
| 12 Apr 2024 | 566.20 | 566.20 | 566.20 | 566.20 | 566.20 | - |
| 11 Apr 2024 | 563.00 | 565.00 | 562.60 | 565.00 | 565.00 | - |
| 10 Apr 2024 | 560.00 | 561.40 | 560.00 | 561.40 | 561.40 | - |
| 09 Apr 2024 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | - |
| 08 Apr 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| 05 Apr 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | - |
| 04 Apr 2024 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - |
| 03 Apr 2024 | 556.40 | 556.60 | 556.40 | 556.60 | 556.60 | - |
| 02 Apr 2024 | 561.80 | 561.80 | 561.80 | 561.80 | 561.80 | - |
| 28 Mar 2024 | 563.20 | 566.20 | 563.20 | 564.80 | 564.80 | - |
| 27 Mar 2024 | 563.60 | 563.60 | 563.60 | 563.60 | 563.60 | - |
| 26 Mar 2024 | 555.60 | 555.60 | 555.60 | 555.60 | 555.60 | - |
| 25 Mar 2024 | 559.60 | 559.60 | 559.60 | 559.60 | 559.60 | - |
| 22 Mar 2024 | 563.40 | 563.40 | 557.20 | 559.80 | 559.80 | - |
| 21 Mar 2024 | 552.00 | 558.80 | 552.00 | 558.80 | 558.80 | - |
| 20 Mar 2024 | 552.80 | 552.80 | 552.80 | 552.80 | 552.80 | - |
| 19 Mar 2024 | 547.80 | 554.00 | 547.80 | 553.60 | 553.60 | - |
| 18 Mar 2024 | 547.20 | 551.20 | 547.20 | 550.20 | 550.20 | - |
| 15 Mar 2024 | 556.00 | 556.40 | 556.00 | 556.40 | 556.40 | - |
| 14 Mar 2024 | 552.40 | 552.40 | 552.40 | 552.40 | 552.40 | - |
| 13 Mar 2024 | 550.60 | 553.00 | 549.40 | 551.40 | 551.40 | - |
| 12 Mar 2024 | 543.80 | 551.60 | 543.80 | 551.60 | 551.60 | - |
| 11 Mar 2024 | 543.80 | 543.80 | 541.60 | 542.60 | 542.60 | - |
| 08 Mar 2024 | 557.40 | 557.40 | 546.40 | 546.40 | 546.40 | - |
| 07 Mar 2024 | 555.00 | 559.20 | 555.00 | 559.00 | 559.00 | - |
| 06 Mar 2024 | 553.80 | 558.20 | 553.80 | 558.20 | 558.20 | - |
| 05 Mar 2024 | 552.20 | 558.00 | 552.20 | 553.00 | 553.00 | - |
| 04 Mar 2024 | 541.60 | 554.00 | 541.60 | 554.00 | 554.00 | - |
| 01 Mar 2024 | 533.00 | 535.00 | 531.60 | 535.00 | 535.00 | - |
| 01 Mar 2024 | 0.74 Dividend | |||||
| 29 Feb 2024 | 520.80 | 520.80 | 520.80 | 520.80 | 520.06 | - |
| 28 Feb 2024 | 514.60 | 515.20 | 513.80 | 514.60 | 513.87 | - |
| 27 Feb 2024 | 508.40 | 509.20 | 507.80 | 508.40 | 507.68 | - |
| 26 Feb 2024 | 504.80 | 509.60 | 503.40 | 508.40 | 507.68 | - |
| 23 Feb 2024 | 505.60 | 505.60 | 504.60 | 504.60 | 503.88 | - |
| 22 Feb 2024 | 494.20 | 495.20 | 494.20 | 495.20 | 494.50 | - |
| 21 Feb 2024 | 491.60 | 491.60 | 491.60 | 491.60 | 490.90 | - |
| 20 Feb 2024 | 499.20 | 499.20 | 491.00 | 491.40 | 490.70 | - |
| 19 Feb 2024 | 500.00 | 500.40 | 500.00 | 500.40 | 499.69 | - |
| 16 Feb 2024 | 496.10 | 500.80 | 496.10 | 500.80 | 500.09 | - |
| 15 Feb 2024 | 502.40 | 502.40 | 502.40 | 502.40 | 501.69 | - |
| 14 Feb 2024 | 490.90 | 490.90 | 490.90 | 490.90 | 490.20 | - |
| 13 Feb 2024 | 492.60 | 492.60 | 492.60 | 492.60 | 491.90 | - |
| 12 Feb 2024 | 487.10 | 487.10 | 487.10 | 487.10 | 486.41 | - |
| 09 Feb 2024 | 486.10 | 486.10 | 486.00 | 486.00 | 485.31 | - |
| 08 Feb 2024 | 485.50 | 487.70 | 485.50 | 487.70 | 487.01 | - |
| 07 Feb 2024 | 477.00 | 487.90 | 477.00 | 487.90 | 487.21 | - |
| 06 Feb 2024 | 471.80 | 471.80 | 471.80 | 471.80 | 471.13 | - |
| 05 Feb 2024 | 480.40 | 480.40 | 480.40 | 480.40 | 479.72 | - |
| 02 Feb 2024 | 472.20 | 472.20 | 471.10 | 471.10 | 470.43 | - |
| 01 Feb 2024 | 470.10 | 470.10 | 469.90 | 469.90 | 469.23 | - |
| 31 Jan 2024 | 476.00 | 476.00 | 475.80 | 475.80 | 475.12 | - |
| 30 Jan 2024 | 472.10 | 472.20 | 472.10 | 472.20 | 471.53 | - |
| 29 Jan 2024 | 461.00 | 461.70 | 460.80 | 461.70 | 461.04 | - |
| 26 Jan 2024 | 463.20 | 463.20 | 462.90 | 462.90 | 462.24 | - |
| 25 Jan 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 453.35 | - |
| 24 Jan 2024 | 458.20 | 458.20 | 455.00 | 455.00 | 454.35 | - |
| 23 Jan 2024 | 464.30 | 464.30 | 458.90 | 458.90 | 458.25 | - |
| 22 Jan 2024 | 462.50 | 465.10 | 462.50 | 465.10 | 464.44 | - |
| 19 Jan 2024 | 460.70 | 460.70 | 460.70 | 460.70 | 460.05 | - |
| 18 Jan 2024 | 451.20 | 462.10 | 450.40 | 462.10 | 461.44 | - |
| 17 Jan 2024 | 453.50 | 453.50 | 451.10 | 453.10 | 452.46 | - |
| 16 Jan 2024 | 451.30 | 454.50 | 450.90 | 454.50 | 453.85 | - |
| 15 Jan 2024 | 451.90 | 451.90 | 451.90 | 451.90 | 451.26 | - |
| 12 Jan 2024 | 451.90 | 452.80 | 451.90 | 451.90 | 451.26 | - |
| 11 Jan 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 454.35 | - |
| 10 Jan 2024 | 453.60 | 453.60 | 453.20 | 453.20 | 452.56 | - |
| 09 Jan 2024 | 451.50 | 451.60 | 447.00 | 448.40 | 447.76 | - |
| 08 Jan 2024 | 441.20 | 445.80 | 440.80 | 445.80 | 445.17 | - |
| 05 Jan 2024 | 443.50 | 443.50 | 443.50 | 443.50 | 442.87 | - |
| 04 Jan 2024 | 440.40 | 446.90 | 440.40 | 446.90 | 446.26 | - |
| 03 Jan 2024 | 446.60 | 446.60 | 440.00 | 440.00 | 439.37 | - |
| 02 Jan 2024 | 451.50 | 451.50 | 447.90 | 447.90 | 447.26 | - |
| 29 Dec 2023 | 449.10 | 449.10 | 449.10 | 449.10 | 448.46 | - |
| 28 Dec 2023 | 448.30 | 452.00 | 448.30 | 452.00 | 451.36 | 5 |
| 27 Dec 2023 | 449.90 | 452.70 | 448.20 | 448.20 | 447.56 | 8 |
| 22 Dec 2023 | 444.50 | 444.50 | 444.50 | 444.50 | 443.87 | - |
| 21 Dec 2023 | 445.90 | 445.90 | 445.90 | 445.90 | 445.27 | - |
| 20 Dec 2023 | 448.80 | 448.80 | 448.80 | 448.80 | 448.16 | - |
| 19 Dec 2023 | 447.70 | 447.70 | 447.70 | 447.70 | 447.06 | - |
| 18 Dec 2023 | 448.40 | 449.50 | 446.60 | 449.50 | 448.86 | 4 |
| 15 Dec 2023 | 448.00 | 450.70 | 448.00 | 450.70 | 450.06 | - |
| 14 Dec 2023 | 447.00 | 447.00 | 444.00 | 444.00 | 443.37 | - |
| 13 Dec 2023 | 444.70 | 444.70 | 443.50 | 443.50 | 442.87 | - |
| 12 Dec 2023 | 444.20 | 445.00 | 443.60 | 444.80 | 444.17 | 4 |
| 11 Dec 2023 | 434.60 | 437.50 | 434.60 | 437.00 | 436.38 | - |
| *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.