Skip to main content
logo
Martin Marietta Materials, Inc. (LON:0JZ0)
London flag London · Delayed Price · Currency is GBP · Price in USD
578.14
+7.16 (1.25%)
Jul 28, 2026, 5:05 PM GMT

LON:0JZ0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 2026577.50583.27576.24578.20578.201.26%25
Jul 27, 2026562.00578.53546.87570.98570.981.89%88
Jul 24, 2026554.33560.41553.25560.41560.412.78%4
Jul 23, 2026556.27556.27540.29545.23545.23-1.52%72
Jul 22, 2026533.62560.47533.62553.62553.620.70%6
Jul 21, 2026561.92563.51549.78549.78549.780.69%29
Jul 20, 2026559.78567.74546.01546.01546.01-3.29%9
Jul 17, 2026574.02586.51564.59564.59564.59-1.99%165
Jul 16, 2026579.99583.78573.35576.08576.080.41%16
Jul 15, 2026577.16578.55566.39573.74573.74-0.12%3
Jul 14, 2026581.77581.77574.44574.44574.440.67%24
Jul 13, 2026583.50584.19569.98570.63570.63-1.39%4
Jul 10, 2026575.33580.12575.33578.67578.670.36%2
Jul 9, 2026562.00584.87562.00576.60576.600.63%74
Jul 8, 2026595.50595.50568.79573.01573.01-3.42%45
Jul 7, 2026608.87608.87590.19593.29593.29-0.40%8
Jul 6, 2026617.35617.35595.67595.67595.67-0.01%106
Jul 2, 2026585.03597.22581.00595.71595.713.22%99
Jul 1, 2026579.58579.58560.00577.15577.150.95%68
Jun 30, 2026591.44591.44571.70571.70571.70-0.94%6
Jun 29, 2026582.00609.50574.05577.11577.11-6.05%172
Jun 26, 2026628.88634.20612.13614.27614.27-2.50%12
Jun 25, 2026620.13639.58613.96630.00630.001.44%15
Jun 24, 2026613.85623.62602.06621.06621.062.15%65
Jun 23, 2026605.00613.58599.94607.98607.98-1.53%7
Jun 22, 2026623.67625.54589.61617.43617.431.29%151
Jun 18, 2026599.80614.73590.67609.57609.572.46%35
Jun 17, 2026601.12608.13594.94594.94594.94-1.20%6
Jun 16, 2026592.36605.00585.79602.19602.191.55%355
Jun 15, 2026595.32607.14590.72593.00593.003.42%88
Jun 12, 2026570.12577.54567.44573.41573.412.58%62
Jun 11, 2026548.55559.09547.75558.98558.980.38%4
Jun 10, 2026576.69581.93556.84556.84556.84-1.86%4
Jun 9, 2026548.00569.07548.00567.42567.421.69%51
Jun 8, 2026564.31578.00556.12558.00558.00-3.56%21
Jun 5, 2026583.76587.82574.81578.59578.59-0.07%18
Jun 4, 2026590.00596.61578.99578.99578.99-0.73%24
Jun 3, 2026582.68585.04571.34583.22583.221.82%25
Jun 2, 2026574.05583.91564.78572.82572.820.15%19
Jun 1, 2026581.30581.30559.52571.98571.98-2.51%1,123
May 29, 2026577.90591.70567.21587.56586.732.58%95
May 28, 2026564.14578.05564.14572.78571.980.19%45
May 27, 2026579.23579.23551.00571.69570.882.39%157
May 26, 2026538.09558.34537.80558.34557.553.78%51
May 22, 2026538.10551.57528.83538.01537.25-0.77%4
May 21, 2026536.54547.03534.06542.21541.440.72%2
May 20, 2026537.39540.11529.36538.33537.570.32%5
May 19, 2026564.57564.57527.94536.63535.87-4.01%182
May 18, 2026572.00572.00551.00559.02558.23-0.08%8
May 15, 2026575.23575.23554.87559.47558.68-3.25%5