Canada markets close in 2 hours 51 minutes

Martin Marietta Materials, Inc. (MLM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
574.97-8.13 (-1.40%)
As of 01:08PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024577.98577.38568.45574.97574.97148,998
May 20, 2024580.75584.05575.69583.10583.10392,900
May 17, 2024583.48586.40578.54580.75580.75407,100
May 16, 2024611.38611.38580.50581.69581.69722,200
May 15, 2024610.04615.97608.17612.68612.68333,800
May 14, 2024607.47608.77602.88606.13606.13346,300
May 13, 2024612.77613.26605.31608.05608.05321,800
May 10, 2024606.59613.57605.86610.43610.43339,400
May 09, 2024598.13604.00595.63603.20603.20269,200
May 08, 2024597.66599.96594.47596.64596.64284,600
May 07, 2024600.59604.46595.58598.81598.81339,100
May 06, 2024597.02602.62594.03599.79599.79361,300
May 03, 2024595.51598.66588.24591.03591.03492,000
May 02, 2024591.89595.71580.54589.96589.96593,600
May 01, 2024586.73603.38576.40590.86590.86649,200
Apr 30, 2024600.20606.42582.24587.07587.07821,900
Apr 29, 2024605.94607.99598.80602.64602.64517,000
Apr 26, 2024598.79606.40598.79604.99604.99386,200
Apr 25, 2024584.47600.41578.45597.07597.07408,300
Apr 24, 2024592.73598.65585.14591.82591.82331,800
Apr 23, 2024585.60597.23584.91594.39594.39300,000
Apr 22, 2024577.77588.93574.89584.32584.32336,800
Apr 19, 2024589.80594.40572.57575.89575.891,077,000
Apr 18, 2024596.95596.95581.84587.13587.13541,600
Apr 17, 2024596.66600.05590.44592.92592.92494,700
Apr 16, 2024601.68601.90591.97595.24595.24344,100
Apr 15, 2024614.18619.49597.84599.24599.24442,800
Apr 12, 2024601.81606.78600.16602.11602.11239,100
Apr 11, 2024605.26611.24603.91607.08607.08283,600
Apr 10, 2024594.89611.02587.67606.55606.55386,000
Apr 09, 2024621.87621.87603.36610.63610.63457,500
Apr 08, 2024620.75626.67618.26621.53621.53438,500
Apr 05, 2024607.82622.28604.52619.41619.41397,300
Apr 04, 2024615.90620.78603.97604.09604.09430,600
Apr 03, 2024602.47612.84602.47610.38610.38347,800
Apr 02, 2024602.91603.18593.42602.08602.08396,600
Apr 01, 2024614.00616.50604.37604.42604.42302,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...