U.S. Markets close in 1 hr.

Martin Marietta Materials, Inc. (MLM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
225.92+0.17 (+0.08%)
As of 2:59PM EDT. Market open.
People also watch
VMCEXPMHKUSCRMAS
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 2017224.83226.43222.95225.92225.92294,798
Jul 27, 2017227.54229.14224.07225.75225.75576,300
Jul 26, 2017227.95228.38224.39227.55227.55525,600
Jul 25, 2017228.10230.00227.24228.10228.10583,400
Jul 24, 2017224.33227.09223.35227.00227.00524,600
Jul 21, 2017224.03225.31223.52224.67224.67283,700
Jul 20, 2017223.93225.20222.08224.78224.78317,200
Jul 19, 2017220.75224.00220.23223.95223.95238,300
Jul 18, 2017222.00222.27220.20220.60220.60325,000
Jul 17, 2017222.96225.24222.18223.78223.78312,600
Jul 14, 2017225.01226.29222.86223.27223.27326,600
Jul 13, 2017225.78229.00224.12224.34224.34534,100
Jul 12, 2017222.80225.62221.56225.09225.09423,300
Jul 11, 2017224.95224.95219.20220.72220.72490,000
Jul 10, 2017227.15227.31224.73224.74224.74382,800
Jul 07, 2017225.74228.61224.19227.90227.90494,100
Jul 06, 2017225.54227.29224.59226.00226.00582,000
Jul 05, 2017223.22227.08221.82226.84226.84677,200
Jul 03, 2017223.66224.72220.79223.36223.36265,200
Jun 30, 2017222.04224.07219.00222.58222.58766,100
Jun 29, 2017226.51226.51220.50221.38221.38717,200
Jun 28, 2017227.19228.71226.00227.30227.30598,700
Jun 27, 2017231.77231.77225.18225.29225.29566,700
Jun 26, 2017230.51235.19230.33232.23232.231,053,100
Jun 23, 2017226.64228.83225.86228.27228.27708,000
Jun 22, 2017227.05229.18225.10226.39226.39511,100
Jun 21, 2017230.00230.21226.64227.09227.09358,500
Jun 20, 2017231.27231.71227.34229.14229.14401,900
Jun 19, 2017230.22232.39229.55231.73231.73369,700
Jun 16, 2017229.85232.73228.02230.33230.33639,200
Jun 15, 2017227.57229.84226.97229.42229.42243,000
Jun 14, 2017235.58236.85229.14230.92230.92397,100
Jun 13, 2017232.65236.43232.49235.58235.58355,000
Jun 12, 2017233.62234.70229.62232.11232.11360,800
Jun 09, 2017233.11235.96232.12234.82234.82478,300
Jun 08, 2017227.53235.08226.06232.11232.11630,500
Jun 07, 2017225.91229.98225.91227.53227.53446,100
Jun 06, 2017227.04229.24225.35225.67225.67415,800
Jun 05, 2017226.33228.25226.02227.68227.68342,800
Jun 02, 2017228.07229.65226.10226.55226.55367,100
Jun 01, 2017224.17228.97222.35227.96227.96548,100
May 31, 2017226.75226.84223.01224.10224.10623,700
May 30, 2017226.29228.52224.67226.72226.72440,400
May 30, 20170.42 Dividend
May 26, 2017228.69229.31226.75227.76227.34336,100
May 25, 2017228.29231.11227.97229.53229.11382,200
May 24, 2017230.86232.18225.28227.41226.99500,900
May 23, 2017232.05233.69229.72231.06230.63398,000
May 22, 2017229.30232.41229.00231.77231.34440,600
May 19, 2017230.38232.16228.06228.39227.97472,500
May 18, 2017223.51230.08221.43229.28228.86773,400
May 17, 2017233.03233.03223.86224.77224.36983,600
May 16, 2017235.19235.63232.03233.03232.60430,900
May 15, 2017231.34235.42230.57235.19234.76502,700
May 12, 2017232.26233.27229.94230.54230.11405,900
May 11, 2017233.61234.46228.66233.76233.33581,500
May 10, 2017235.74239.13233.79234.28233.85788,600
May 09, 2017234.66237.00232.85233.84233.41412,600
May 08, 2017236.86236.86233.25234.29233.86389,000
May 05, 2017238.43238.52235.50237.55237.11456,300
May 04, 2017239.24242.46236.95237.00236.56924,200
May 03, 2017238.40244.32237.11238.97238.53744,200
May 02, 2017232.18243.39231.00239.85239.411,761,200
May 01, 2017221.51226.47219.91222.87222.46989,000
Apr 28, 2017223.15223.89219.79220.19219.78542,300
Apr 27, 2017221.00223.99218.87223.35222.94529,000
Apr 26, 2017223.55223.81220.80221.15220.74487,800
Apr 25, 2017224.04224.82222.07223.50223.09655,300
Apr 24, 2017221.48223.57218.91222.81222.40553,700
Apr 21, 2017217.58219.99216.45218.89218.49560,900
Apr 20, 2017212.63218.84211.97217.29216.89474,500
Apr 19, 2017211.75213.87210.73211.16210.77484,200
Apr 18, 2017211.07213.17209.43210.73210.34310,100
Apr 17, 2017210.57212.85210.16212.69212.30456,600
Apr 13, 2017212.31213.31210.09210.11209.72496,000
Apr 12, 2017218.80218.80211.75212.79212.40786,100
Apr 11, 2017219.84220.21214.07219.59219.19533,800
Apr 10, 2017221.54222.03219.55220.31219.90398,000
Apr 07, 2017218.70223.55218.70221.41221.00873,400
Apr 06, 2017214.84218.36214.10218.21217.81848,400
Apr 05, 2017216.40218.98214.64214.98214.58833,200
Apr 04, 2017214.30216.13212.65216.01215.61450,300
Apr 03, 2017218.20218.63212.79214.43214.03634,300
Mar 31, 2017214.00219.07213.08218.25217.85927,600
Mar 30, 2017213.66216.79210.94211.56211.17705,900
Mar 29, 2017211.15214.73210.00214.27213.87591,600
Mar 28, 2017206.50212.03206.50209.92209.53767,500
Mar 27, 2017203.84208.22201.77207.04206.66718,900
Mar 24, 2017213.15213.24206.49207.24206.86812,100
Mar 23, 2017212.38214.67210.19213.49213.10672,200
Mar 22, 2017208.50213.09207.00212.54212.15715,300
Mar 21, 2017212.08212.60207.59209.09208.70526,300
Mar 20, 2017212.03212.03209.50211.11210.72365,000
Mar 17, 2017211.00213.13209.60211.95211.56572,300
Mar 16, 2017214.52214.63209.19210.37209.98658,100
Mar 15, 2017212.45215.22209.63214.02213.63553,500
Mar 14, 2017212.91213.50209.31211.67211.28500,400
Mar 13, 2017212.36215.17211.75214.93214.53567,400
Mar 10, 2017209.37213.14208.59212.81212.42707,900
Mar 09, 2017210.41212.89205.86208.16207.78610,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...