MLM - Martin Marietta Materials, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2019227.34227.28222.73225.54225.54322,143
Jul 12, 2019225.47227.60224.09226.50226.50386,500
Jul 11, 2019225.09226.02223.06225.00225.00363,100
Jul 10, 2019230.07230.64224.98226.01226.01388,900
Jul 09, 2019229.06229.74227.25228.94228.94345,800
Jul 08, 2019229.68229.87227.18229.00229.00436,200
Jul 05, 2019229.92231.05228.21230.84230.84195,600
Jul 03, 2019226.48231.27226.26231.02231.02290,000
Jul 02, 2019228.79229.08225.32226.71226.71467,800
Jul 01, 2019231.90232.81225.40228.09228.09503,700
Jun 28, 2019226.57230.83226.00230.11230.11924,800
Jun 27, 2019225.68227.62223.91226.72226.72409,700
Jun 26, 2019224.64225.64222.72224.16224.16511,900
Jun 25, 2019224.95225.71223.81224.65224.65331,800
Jun 24, 2019224.70225.79222.85224.94224.94355,200
Jun 21, 2019224.76227.30223.38224.93224.93636,300
Jun 20, 2019224.06226.69220.96224.01224.01470,900
Jun 19, 2019222.29222.72214.19222.22222.22513,700
Jun 18, 2019226.81227.66221.27221.35221.35471,900
Jun 17, 2019224.00226.30223.93224.43224.43429,900
Jun 14, 2019222.43224.40220.47223.98223.98306,000
Jun 13, 2019220.35225.80219.04222.57222.57452,400
Jun 12, 2019221.52221.52217.66219.52219.52729,100
Jun 11, 2019230.64231.33216.12220.94220.94980,200
Jun 10, 2019231.78232.44227.91229.52229.52510,800
Jun 07, 2019230.00231.70228.76230.63230.63574,200
Jun 06, 2019227.22229.94226.00229.39229.39688,900
Jun 05, 2019223.52225.95222.23225.85225.85642,000
Jun 04, 2019217.54223.75217.38223.66223.66722,800
Jun 03, 2019210.47216.54210.47216.25216.25715,900
May 31, 2019208.64211.37205.02210.50210.50647,800
May 31, 20190.48 Dividend
May 30, 2019210.44213.47210.44212.56212.08549,200
May 29, 2019209.02210.61207.03210.38209.90434,400
May 28, 2019213.25214.56208.54208.56208.09602,100
May 24, 2019213.16214.31210.29212.12211.64426,300
May 23, 2019213.51214.05210.16212.73212.25451,000
May 22, 2019219.53220.17215.20215.41214.92452,800
May 21, 2019218.42222.70218.42220.32219.82412,700
May 20, 2019216.52219.56215.45217.71217.22493,400
May 17, 2019217.91220.22216.96217.53217.04395,100
May 16, 2019217.74220.64217.41219.61219.11767,500
May 15, 2019213.83217.68212.76217.31216.82624,300
May 14, 2019213.52216.87212.54215.68215.19652,000
May 13, 2019212.40214.47210.65212.49212.01699,300
May 10, 2019216.25218.67213.48215.87215.38606,000
May 09, 2019214.37217.50212.85216.94216.45506,900
May 08, 2019219.77220.78215.85216.14215.65463,100
May 07, 2019218.39220.56217.74220.24219.74488,300
May 06, 2019218.26222.58216.73220.81220.31659,600
May 03, 2019223.37225.01220.30221.44220.94419,500
May 02, 2019220.55224.34219.76222.94222.44726,500
May 01, 2019223.50227.31218.51219.16218.67935,200
Apr 30, 2019226.31227.18219.68221.90221.401,415,800
Apr 29, 2019213.95215.60213.35214.22213.74922,700
Apr 26, 2019212.76214.90212.03214.28213.80799,000
Apr 25, 2019213.22214.43210.48212.35211.87374,700
Apr 24, 2019212.66215.95212.45214.04213.56496,900
Apr 23, 2019212.16213.74210.74212.12211.64351,100
Apr 22, 2019210.54212.47208.92212.15211.67279,200
Apr 18, 2019210.43213.17210.07211.57211.09465,400
Apr 17, 2019212.60212.60207.74209.61209.14469,500
Apr 16, 2019209.60212.13208.38212.01211.53566,400
Apr 15, 2019211.90213.05209.61211.65211.17450,600
Apr 12, 2019210.99214.38208.43212.16211.68736,300
Apr 11, 2019205.67207.90204.65207.21206.74528,000
Apr 10, 2019204.62205.12202.77204.84204.38289,300
Apr 09, 2019205.69206.38203.56204.98204.52357,400
Apr 08, 2019204.88206.83204.88205.82205.36320,100
Apr 05, 2019204.65206.80204.18205.82205.36446,100
Apr 04, 2019202.76206.69202.07203.82203.36452,900
Apr 03, 2019205.58206.69201.57202.66202.20557,100
Apr 02, 2019204.65207.71203.79205.43204.971,019,800
Apr 01, 2019203.90205.06202.23204.00203.54813,000
Mar 29, 2019200.03203.81199.77201.18200.731,004,400
Mar 28, 2019196.71198.90196.09197.91197.46404,200
Mar 27, 2019196.00199.01194.75196.44196.00528,700
Mar 26, 2019197.90198.31193.08196.74196.30580,700
Mar 25, 2019191.62196.94191.62196.43195.99387,400
Mar 22, 2019198.42199.31191.99192.11191.68849,200
Mar 21, 2019196.16200.02195.23198.69198.24472,700
Mar 20, 2019197.22198.02192.94195.76195.32590,300
Mar 19, 2019196.63199.54195.35197.77197.32620,500
Mar 18, 2019194.00195.21191.81194.96194.52401,400
Mar 15, 2019191.68193.83191.45193.50193.06649,900
Mar 14, 2019190.58192.35190.02191.70191.27579,900
Mar 13, 2019196.51196.84190.58190.68190.25837,700
Mar 12, 2019198.77199.28195.20196.01195.57672,200
Mar 11, 2019196.65200.27196.15198.63198.18505,300
Mar 08, 2019196.06197.85194.79196.43195.99549,500
Mar 07, 2019194.42197.90194.41196.96196.52885,100
Mar 06, 2019195.47197.26194.61195.62195.18503,600
Mar 05, 2019194.74196.78193.64194.01193.57574,500
Mar 04, 2019192.50195.43191.23195.08194.64511,700
Mar 01, 2019188.50194.15188.44192.46192.03693,300
Mar 01, 20190.48 Dividend
Feb 28, 2019189.31189.75186.95187.80186.90695,500
Feb 27, 2019190.67192.94189.11189.87188.96766,100
Feb 26, 2019187.67192.50187.50191.10190.18487,000
Feb 25, 2019191.28192.18188.34188.61187.70590,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...