Martin Marietta Materials, Inc. (LON:0JZ0)
London · Delayed Price · Currency is GBP · Price in USD 502.06
-8.35 (-1.64%)
Sep 14, 2026, 5:03 PM GMT
LON:0JZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 515.00 | 515.00 | 495.00 | 500.03 | 500.03 | -2.03% | 27 |
| Sep 11, 2026 | 490.00 | 511.51 | 490.00 | 510.41 | 510.41 | 2.74% | 12 |
| Sep 10, 2026 | 508.11 | 508.11 | 492.68 | 496.78 | 496.78 | -1.95% | 120 |
| Sep 9, 2026 | 509.43 | 519.77 | 505.83 | 506.68 | 506.68 | -1.13% | 197 |
| Sep 8, 2026 | 507.30 | 525.00 | 507.30 | 512.47 | 512.47 | -0.72% | 46 |
| Sep 4, 2026 | 519.11 | 519.11 | 496.52 | 516.20 | 516.20 | 0.71% | 112 |
| Sep 3, 2026 | 520.00 | 526.79 | 511.04 | 512.58 | 512.58 | -1.48% | 575 |
| Sep 2, 2026 | 506.00 | 520.79 | 506.00 | 520.29 | 520.29 | 2.28% | 250 |
| Sep 1, 2026 | 526.14 | 526.14 | 503.88 | 508.70 | 508.70 | -2.36% | 130 |
| Aug 31, 2026 | 528.45 | 541.22 | 521.69 | 521.81 | 520.97 | -1.53% | 55 |
| Aug 28, 2026 | 526.16 | 550.00 | 526.16 | 529.91 | 529.06 | 0.57% | 6 |
| Aug 27, 2026 | 533.00 | 547.00 | 525.02 | 526.92 | 526.07 | -1.26% | 44 |
| Aug 26, 2026 | 548.06 | 548.06 | 533.63 | 533.63 | 532.77 | -0.20% | 10 |
| Aug 25, 2026 | 537.50 | 539.98 | 528.40 | 534.69 | 533.83 | 0.49% | 66 |
| Aug 24, 2026 | 535.00 | 560.00 | 524.10 | 532.06 | 531.20 | -0.42% | 242 |
| Aug 21, 2026 | 538.00 | 538.00 | 525.81 | 534.30 | 533.44 | 0.92% | 34 |
| Aug 20, 2026 | 542.94 | 543.00 | 524.32 | 529.44 | 528.59 | -1.02% | 124 |
| Aug 19, 2026 | 531.00 | 541.42 | 524.00 | 534.90 | 534.04 | 1.85% | 268 |
| Aug 18, 2026 | 555.58 | 555.58 | 522.97 | 525.19 | 524.35 | -3.32% | 124 |
| Aug 17, 2026 | 563.14 | 564.83 | 539.73 | 543.22 | 542.35 | -0.74% | 125 |
| Aug 14, 2026 | 561.57 | 561.57 | 534.69 | 547.25 | 546.37 | 0.09% | 82 |
| Aug 13, 2026 | 549.87 | 550.50 | 543.23 | 546.76 | 545.88 | 0.37% | 3 |
| Aug 12, 2026 | 557.43 | 560.00 | 541.98 | 544.75 | 543.87 | -0.98% | 23 |
| Aug 11, 2026 | 552.23 | 557.20 | 548.00 | 550.13 | 549.25 | 0.94% | 3 |
| Aug 10, 2026 | 540.35 | 550.07 | 540.35 | 545.00 | 544.12 | -1.16% | 195 |
| Aug 7, 2026 | 543.66 | 554.54 | 539.99 | 551.37 | 550.48 | 1.88% | 341 |
| Aug 6, 2026 | 562.92 | 562.92 | 538.45 | 541.18 | 540.31 | -2.56% | 103 |
| Aug 5, 2026 | 555.82 | 563.35 | 553.46 | 555.40 | 554.51 | 0.40% | 27 |
| Aug 4, 2026 | 536.31 | 555.00 | 536.31 | 553.21 | 552.32 | 2.09% | 74 |
| Aug 3, 2026 | 531.83 | 541.87 | 530.98 | 541.87 | 541.00 | 1.81% | 58 |
| Jul 31, 2026 | 540.00 | 548.88 | 530.00 | 532.25 | 531.39 | -2.20% | 81 |
| Jul 30, 2026 | 575.00 | 579.25 | 540.00 | 544.23 | 543.36 | -4.81% | 42 |
| Jul 29, 2026 | 590.15 | 590.15 | 568.45 | 571.72 | 570.80 | -1.55% | 59 |
| Jul 28, 2026 | 577.50 | 583.27 | 576.24 | 580.73 | 579.80 | 1.71% | 26 |
| Jul 27, 2026 | 562.00 | 578.53 | 546.87 | 570.98 | 570.06 | 1.89% | 88 |
| Jul 24, 2026 | 554.33 | 560.41 | 553.25 | 560.41 | 559.51 | 2.78% | 4 |
| Jul 23, 2026 | 556.27 | 556.27 | 540.29 | 545.23 | 544.35 | -1.52% | 72 |
| Jul 22, 2026 | 533.62 | 560.47 | 533.62 | 553.62 | 552.73 | 0.70% | 6 |
| Jul 21, 2026 | 561.92 | 563.51 | 549.78 | 549.78 | 548.90 | 0.69% | 29 |
| Jul 20, 2026 | 559.78 | 567.74 | 546.01 | 546.01 | 545.13 | -3.29% | 9 |
| Jul 17, 2026 | 574.02 | 586.51 | 564.59 | 564.59 | 563.68 | -1.99% | 165 |
| Jul 16, 2026 | 579.99 | 583.78 | 573.35 | 576.08 | 575.15 | 0.41% | 16 |
| Jul 15, 2026 | 577.16 | 578.55 | 566.39 | 573.74 | 572.82 | -0.12% | 3 |
| Jul 14, 2026 | 581.77 | 581.77 | 574.44 | 574.44 | 573.52 | 0.67% | 24 |
| Jul 13, 2026 | 583.50 | 584.19 | 569.98 | 570.63 | 569.71 | -1.39% | 4 |
| Jul 10, 2026 | 575.33 | 580.12 | 575.33 | 578.67 | 577.74 | 0.36% | 2 |
| Jul 9, 2026 | 562.00 | 584.87 | 562.00 | 576.60 | 575.67 | 0.63% | 74 |
| Jul 8, 2026 | 595.50 | 595.50 | 568.79 | 573.01 | 572.09 | -3.42% | 45 |
| Jul 7, 2026 | 608.87 | 608.87 | 590.19 | 593.29 | 592.34 | -0.40% | 8 |
| Jul 6, 2026 | 617.35 | 617.35 | 595.67 | 595.67 | 594.71 | -0.01% | 106 |