Martin Marietta Materials, Inc. (MMX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 534.40 | 534.40 | 534.40 | 534.40 | 534.40 | 44 |
| May 20, 2024 | 532.60 | 533.00 | 529.40 | 529.40 | 529.40 | 44 |
| May 17, 2024 | 534.40 | 534.40 | 534.40 | 534.40 | 534.40 | - |
| May 16, 2024 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - |
| May 15, 2024 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | - |
| May 14, 2024 | 562.60 | 562.60 | 562.60 | 562.60 | 562.60 | - |
| May 13, 2024 | 565.80 | 565.80 | 565.80 | 565.80 | 565.80 | - |
| May 10, 2024 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | - |
| May 09, 2024 | 553.60 | 553.60 | 553.60 | 553.60 | 553.60 | - |
| May 08, 2024 | 556.20 | 556.20 | 556.20 | 556.20 | 556.20 | - |
| May 07, 2024 | 555.80 | 555.80 | 555.80 | 555.80 | 555.80 | - |
| May 06, 2024 | 548.40 | 548.40 | 548.40 | 548.40 | 548.40 | - |
| May 03, 2024 | 549.20 | 549.20 | 549.20 | 549.20 | 549.20 | - |
| May 02, 2024 | 550.60 | 550.60 | 550.60 | 550.60 | 550.60 | - |
| Apr 30, 2024 | 561.40 | 561.40 | 561.40 | 561.40 | 561.40 | - |
| Apr 29, 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 564.40 | - |
| Apr 26, 2024 | 558.20 | 558.20 | 558.20 | 558.20 | 558.20 | - |
| Apr 25, 2024 | 548.00 | 549.40 | 548.00 | 549.40 | 549.40 | 3 |
| Apr 24, 2024 | 554.40 | 559.00 | 554.40 | 557.20 | 557.20 | 35 |
| Apr 23, 2024 | 547.20 | 547.20 | 547.20 | 547.20 | 547.20 | - |
| Apr 22, 2024 | 540.60 | 541.80 | 540.60 | 541.80 | 541.80 | 77 |
| Apr 19, 2024 | 546.80 | 546.80 | 545.00 | 545.00 | 545.00 | 16 |
| Apr 18, 2024 | 555.40 | 555.40 | 555.40 | 555.40 | 555.40 | - |
| Apr 17, 2024 | 559.40 | 559.40 | 559.40 | 559.40 | 559.40 | - |
| Apr 16, 2024 | 562.20 | 562.20 | 562.20 | 562.20 | 562.20 | - |
| Apr 15, 2024 | 565.60 | 565.60 | 565.60 | 565.60 | 565.60 | - |
| Apr 12, 2024 | 566.00 | 569.20 | 566.00 | 569.20 | 569.20 | 10 |
| Apr 11, 2024 | 562.80 | 562.80 | 562.80 | 562.80 | 562.80 | - |
| Apr 10, 2024 | 559.40 | 559.60 | 559.40 | 559.60 | 559.60 | - |
| Apr 09, 2024 | 570.80 | 570.80 | 570.80 | 570.80 | 570.80 | - |
| Apr 08, 2024 | 569.80 | 569.80 | 569.80 | 569.80 | 569.80 | - |
| Apr 05, 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | - |
| Apr 04, 2024 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - |
| Apr 03, 2024 | 556.00 | 560.60 | 556.00 | 560.60 | 560.60 | 10 |
| Apr 02, 2024 | 561.60 | 561.60 | 561.60 | 561.60 | 561.60 | - |
| Mar 28, 2024 | 563.60 | 563.60 | 563.60 | 563.60 | 563.60 | - |
| Mar 27, 2024 | 563.60 | 563.60 | 563.60 | 563.60 | 563.60 | - |
| Mar 26, 2024 | 556.20 | 559.40 | 556.20 | 559.40 | 559.40 | 65 |
| Mar 25, 2024 | 559.40 | 559.40 | 559.40 | 559.40 | 559.40 | - |
| Mar 22, 2024 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | 10 |
| Mar 21, 2024 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | - |
| Mar 20, 2024 | 552.80 | 552.80 | 552.80 | 552.80 | 552.80 | - |
| Mar 19, 2024 | 547.40 | 547.40 | 547.40 | 547.40 | 547.40 | - |
| Mar 18, 2024 | 547.20 | 547.20 | 545.80 | 545.80 | 545.80 | 10 |
| Mar 15, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| Mar 14, 2024 | 552.40 | 552.40 | 552.40 | 552.40 | 552.40 | - |
| Mar 13, 2024 | 550.60 | 553.20 | 549.80 | 549.80 | 549.80 | 26 |
| Mar 12, 2024 | 543.60 | 543.60 | 543.60 | 543.60 | 543.60 | - |
| Mar 11, 2024 | 543.40 | 543.40 | 543.40 | 543.40 | 543.40 | - |
| Mar 08, 2024 | 557.60 | 560.20 | 557.60 | 560.20 | 560.20 | 12 |
| Mar 07, 2024 | 555.00 | 565.40 | 555.00 | 564.20 | 564.20 | 27 |
| Mar 06, 2024 | 553.80 | 553.80 | 553.80 | 553.80 | 553.80 | - |
| Mar 05, 2024 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | - |
| Mar 04, 2024 | 541.40 | 541.40 | 541.40 | 541.40 | 541.40 | - |
| Mar 01, 2024 | 532.80 | 532.80 | 532.80 | 532.80 | 532.80 | - |
| Mar 01, 2024 | 0.74 Dividend | |||||
| Feb 29, 2024 | 520.40 | 520.40 | 520.40 | 520.40 | 519.66 | - |
| Feb 28, 2024 | 514.80 | 514.80 | 514.80 | 514.80 | 514.07 | - |
| Feb 27, 2024 | 508.20 | 508.20 | 508.20 | 508.20 | 507.48 | - |
| Feb 26, 2024 | 504.60 | 504.60 | 504.60 | 504.60 | 503.88 | - |
| Feb 23, 2024 | 505.60 | 505.60 | 505.60 | 505.60 | 504.88 | - |
| Feb 22, 2024 | 495.30 | 495.30 | 495.30 | 495.30 | 494.60 | - |
| Feb 21, 2024 | 491.60 | 491.60 | 491.60 | 491.60 | 490.90 | - |
| Feb 20, 2024 | 499.00 | 499.00 | 499.00 | 499.00 | 498.29 | - |
| Feb 19, 2024 | 498.10 | 498.10 | 498.10 | 498.10 | 497.39 | - |
| Feb 16, 2024 | 495.90 | 495.90 | 495.90 | 495.90 | 495.19 | - |
| Feb 15, 2024 | 502.20 | 504.40 | 502.20 | 504.40 | 503.68 | 21 |
| Feb 14, 2024 | 490.50 | 490.50 | 490.50 | 490.50 | 489.80 | - |
| Feb 13, 2024 | 492.40 | 492.40 | 492.40 | 492.40 | 491.70 | - |
| Feb 12, 2024 | 487.00 | 490.30 | 487.00 | 490.30 | 489.60 | 6 |
| Feb 09, 2024 | 485.90 | 489.00 | 485.90 | 489.00 | 488.30 | 40 |
| Feb 08, 2024 | 485.10 | 485.10 | 485.10 | 485.10 | 484.41 | - |
| Feb 07, 2024 | 476.90 | 479.60 | 476.90 | 479.60 | 478.92 | 16 |
| Feb 06, 2024 | 471.40 | 474.70 | 471.40 | 474.60 | 473.93 | 33 |
| Feb 05, 2024 | 480.20 | 483.40 | 480.20 | 483.40 | 482.71 | 10 |
| Feb 02, 2024 | 473.00 | 478.50 | 473.00 | 478.50 | 477.82 | 3 |
| Feb 01, 2024 | 469.90 | 469.90 | 469.90 | 469.90 | 469.23 | - |
| Jan 31, 2024 | 475.50 | 475.50 | 475.50 | 475.50 | 474.82 | - |
| Jan 30, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 471.33 | - |
| Jan 29, 2024 | 460.80 | 460.80 | 460.80 | 460.80 | 460.14 | - |
| Jan 26, 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 462.34 | - |
| Jan 25, 2024 | 453.30 | 453.30 | 453.30 | 453.30 | 452.66 | - |
| Jan 24, 2024 | 459.60 | 459.60 | 459.60 | 459.60 | 458.95 | - |
| Jan 23, 2024 | 464.30 | 464.30 | 464.30 | 464.30 | 463.64 | - |
| Jan 22, 2024 | 462.50 | 462.50 | 462.50 | 462.50 | 461.84 | - |
| Jan 19, 2024 | 460.30 | 465.20 | 460.30 | 465.20 | 464.54 | 15 |
| Jan 18, 2024 | 450.70 | 450.70 | 450.70 | 450.70 | 450.06 | - |
| Jan 17, 2024 | 453.30 | 453.30 | 453.30 | 453.30 | 452.66 | - |
| Jan 16, 2024 | 451.20 | 451.20 | 451.20 | 451.20 | 450.56 | - |
| Jan 15, 2024 | 451.50 | 451.50 | 451.50 | 451.50 | 450.86 | - |
| Jan 12, 2024 | 451.50 | 451.50 | 451.50 | 451.50 | 450.86 | - |
| Jan 11, 2024 | 454.80 | 454.80 | 454.80 | 454.80 | 454.15 | - |
| Jan 10, 2024 | 453.30 | 453.30 | 453.30 | 453.30 | 452.66 | - |
| Jan 09, 2024 | 451.50 | 451.50 | 451.50 | 451.50 | 450.86 | - |
| Jan 08, 2024 | 441.20 | 441.20 | 441.20 | 441.20 | 440.57 | - |
| Jan 05, 2024 | 443.40 | 443.40 | 443.40 | 443.40 | 442.77 | - |
| Jan 04, 2024 | 440.30 | 440.30 | 440.30 | 440.30 | 439.67 | - |
| Jan 03, 2024 | 446.30 | 446.30 | 446.30 | 446.30 | 445.67 | - |
| Jan 02, 2024 | 451.30 | 451.30 | 451.30 | 451.30 | 450.66 | - |
| Dec 29, 2023 | 449.20 | 449.20 | 448.90 | 448.90 | 448.26 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.