U.S. markets close in 5 hours 20 minutes

Martin Marietta Materials, Inc. (MLM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
353.65+2.91 (+0.83%)
As of 10:40AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2021353.57354.20351.24353.65353.6526,411
Jul 22, 2021351.94351.94345.73350.74350.74230,400
Jul 21, 2021349.23353.46347.48352.51352.51257,900
Jul 20, 2021340.50350.43340.10346.99346.99339,100
Jul 19, 2021345.25346.25335.47339.74339.74462,800
Jul 16, 2021356.93356.93351.22351.49351.49299,400
Jul 15, 2021353.42361.89353.42356.63356.63399,400
Jul 14, 2021351.83356.50350.26355.70355.70334,300
Jul 13, 2021353.99355.48350.94352.02352.02272,100
Jul 12, 2021353.70357.18351.52355.25355.25315,700
Jul 09, 2021357.00362.49355.49357.92357.92304,200
Jul 08, 2021348.93354.53346.44351.26351.26414,300
Jul 07, 2021348.87356.71348.84356.04356.04252,200
Jul 06, 2021348.44350.00341.82348.54348.54260,600
Jul 02, 2021352.38353.66347.43349.59349.59325,700
Jul 01, 2021352.58353.88349.73352.51352.51340,000
Jun 30, 2021351.10353.02345.82351.81351.81412,700
Jun 29, 2021361.21362.82349.35352.32352.32454,000
Jun 28, 2021359.51360.46355.00358.15358.15292,200
Jun 25, 2021368.06368.06359.16359.27359.27406,500
Jun 24, 2021353.48362.84350.01358.96358.96589,500
Jun 23, 2021345.00351.96342.60349.84349.84472,800
Jun 22, 2021343.87346.01341.09344.70344.70299,500
Jun 21, 2021339.03343.92338.33342.23342.23249,600
Jun 18, 2021331.33338.22329.69335.32335.32569,800
Jun 17, 2021343.46344.95331.00336.52336.52496,200
Jun 16, 2021345.42346.26340.91342.99342.99288,200
Jun 15, 2021347.51349.07343.78346.27346.27426,100
Jun 14, 2021352.34353.04345.01347.31347.31252,800
Jun 11, 2021352.87354.97350.65352.68352.68237,100
Jun 10, 2021361.18361.71349.88350.05350.05323,900
Jun 09, 2021360.72362.52357.35359.10359.10315,300
Jun 08, 2021353.58362.77352.71361.91361.91419,400
Jun 07, 2021355.00357.94351.89353.77353.77384,400
Jun 04, 2021360.48361.14348.00351.77351.77607,800
Jun 03, 2021355.54361.83353.48359.56359.56501,400
Jun 02, 2021364.54364.68355.94356.88356.88511,900
Jun 01, 2021367.93369.00362.74363.69363.69436,100
May 28, 2021370.46372.34363.07363.65363.65483,800
May 28, 20210.57 Dividend
May 27, 2021372.40376.19370.15370.79370.22757,900
May 26, 2021362.95369.72362.54368.16367.59508,500
May 25, 2021368.38370.91362.07362.27361.71318,100
May 24, 2021366.94368.75361.35366.46365.90380,900
May 21, 2021364.56370.56361.81362.54361.98264,200
May 20, 2021363.76366.32357.90361.96361.40374,000
May 19, 2021363.78365.70358.24363.74363.18318,700
May 18, 2021377.03379.60372.35372.55371.98446,900
May 17, 2021376.50378.60372.16376.05375.47510,000
May 14, 2021377.21381.24375.36377.97377.39182,600
May 13, 2021367.83376.06367.58374.47373.89282,500
May 12, 2021377.19378.28366.88367.97367.40287,700
May 11, 2021371.04377.26367.66377.14376.56295,200
May 10, 2021381.52383.71374.84375.39374.81300,800
May 07, 2021371.98378.73369.86378.28377.70245,400
May 06, 2021374.74375.04368.95372.56371.99355,000
May 05, 2021376.70376.70370.07374.43373.85328,500
May 04, 2021354.50373.94354.50373.43372.86696,700
May 03, 2021356.75357.21351.03354.56354.01443,300
Apr 30, 2021357.64357.81350.93353.12352.58320,900
Apr 29, 2021357.50359.35355.05359.07358.52204,000
Apr 28, 2021359.80360.46353.83355.17354.62179,100
Apr 27, 2021357.62361.32357.02357.60357.05238,200
Apr 26, 2021352.44358.01352.40357.47356.92360,000
Apr 23, 2021350.37352.48347.82350.82350.28210,900
Apr 22, 2021350.93353.76345.47348.56348.02253,600
Apr 21, 2021343.53353.00341.50351.93351.39435,800
Apr 20, 2021349.69351.62342.20344.61344.08302,700
Apr 19, 2021350.19352.04348.09350.62350.08319,200
Apr 16, 2021350.90353.09349.55351.57351.03408,300
Apr 15, 2021348.91348.91344.33347.94347.41355,600
Apr 14, 2021341.94350.21341.43347.21346.68489,700
Apr 13, 2021346.29346.83341.16343.49342.96471,300
Apr 12, 2021347.51349.43343.81348.65348.11329,700
Apr 09, 2021342.50346.99341.07346.04345.51337,700
Apr 08, 2021336.24342.25331.77341.68341.15357,600
Apr 07, 2021344.25344.90335.57337.19336.67444,700
Apr 06, 2021343.75345.19340.27344.06343.53366,800
Apr 05, 2021338.42345.58338.15344.01343.48454,100
Apr 01, 2021334.20339.15329.81333.88333.37751,600
Mar 31, 2021348.00352.36331.67335.82335.30883,300
Mar 30, 2021338.07348.13338.07343.63343.10503,000
Mar 29, 2021343.45347.02338.36340.70340.18555,500
Mar 26, 2021343.00344.90335.50341.24340.72706,900
Mar 25, 2021322.87335.07317.24333.23332.72490,000
Mar 24, 2021320.70327.87319.99322.25321.75382,700
Mar 23, 2021321.07322.38312.42316.38315.89655,400
Mar 22, 2021331.64332.20318.66321.82321.331,013,400
Mar 19, 2021337.45337.77331.49332.06331.55649,700
Mar 18, 2021340.96345.14337.66339.79339.27370,500
Mar 17, 2021338.66340.39333.68340.00339.48332,800
Mar 16, 2021343.71344.94337.00337.68337.16403,100
Mar 15, 2021342.65345.27338.27343.71343.18302,900
Mar 12, 2021341.18344.45338.25343.83343.30267,100
Mar 11, 2021345.86349.61338.00340.78340.26366,300
Mar 10, 2021333.11342.75330.01340.86340.34360,100
Mar 09, 2021335.97337.12330.44332.80332.29296,400
Mar 08, 2021330.00340.64328.25334.10333.59473,900
Mar 05, 2021334.99335.77316.37329.79329.281,037,900
Mar 04, 2021335.44338.97322.55329.72329.21465,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...