Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
587.98
+2.72 (0.46%)
Nov 21, 2024, 1:17 PM EST - Market open
Martin Marietta Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 582.70 | 585.50 | 579.36 | 585.26 | 585.26 | 0.44% | 443,080 |
| Nov 19, 2024 | 574.14 | 584.19 | 572.01 | 582.70 | 582.70 | 0.18% | 325,830 |
| Nov 18, 2024 | 581.40 | 585.92 | 579.05 | 581.64 | 581.64 | -0.24% | 380,836 |
| Nov 15, 2024 | 587.77 | 589.52 | 579.34 | 583.03 | 583.03 | -0.84% | 400,417 |
| Nov 14, 2024 | 604.33 | 606.97 | 586.64 | 587.96 | 587.96 | -2.86% | 469,835 |
| Nov 13, 2024 | 607.00 | 610.25 | 603.33 | 605.26 | 605.26 | -0.25% | 507,122 |
| Nov 12, 2024 | 613.61 | 614.02 | 605.64 | 606.79 | 606.79 | -1.50% | 312,325 |
| Nov 11, 2024 | 624.59 | 626.11 | 615.35 | 616.05 | 616.05 | -0.57% | 379,414 |
| Nov 8, 2024 | 618.69 | 624.11 | 617.15 | 619.58 | 619.58 | 0.39% | 402,853 |
| Nov 7, 2024 | 622.45 | 622.45 | 614.64 | 617.16 | 617.16 | -0.02% | 516,969 |
| Nov 6, 2024 | 610.25 | 633.23 | 610.25 | 617.31 | 617.31 | 5.97% | 1,163,559 |
| Nov 5, 2024 | 580.11 | 587.13 | 580.11 | 582.52 | 582.52 | 0.09% | 569,653 |
| Nov 4, 2024 | 580.98 | 582.82 | 577.52 | 581.98 | 581.98 | 0.32% | 326,340 |
| Nov 1, 2024 | 594.57 | 596.42 | 580.05 | 580.14 | 580.14 | -2.06% | 496,750 |
| Oct 31, 2024 | 596.63 | 601.53 | 592.28 | 592.34 | 592.34 | -2.07% | 629,279 |
| Oct 30, 2024 | 583.00 | 610.34 | 575.21 | 604.85 | 604.85 | 3.59% | 917,533 |
| Oct 29, 2024 | 574.23 | 584.26 | 571.13 | 583.88 | 583.88 | 0.97% | 647,917 |
| Oct 28, 2024 | 574.47 | 579.91 | 573.32 | 578.27 | 578.27 | 1.41% | 430,342 |
| Oct 25, 2024 | 577.75 | 580.28 | 567.64 | 570.21 | 570.21 | -0.08% | 248,678 |
| Oct 24, 2024 | 562.58 | 571.95 | 559.51 | 570.65 | 570.65 | 1.40% | 381,817 |
| Oct 23, 2024 | 559.84 | 564.33 | 556.31 | 562.79 | 562.79 | 0.33% | 313,495 |
| Oct 22, 2024 | 575.36 | 575.36 | 560.64 | 560.95 | 560.95 | -2.87% | 307,392 |
| Oct 21, 2024 | 580.12 | 580.41 | 573.27 | 577.53 | 577.53 | -0.60% | 363,194 |
| Oct 18, 2024 | 575.54 | 582.65 | 567.41 | 581.00 | 581.00 | 1.32% | 354,137 |
| Oct 17, 2024 | 574.47 | 578.94 | 569.80 | 573.45 | 573.45 | 0.45% | 435,163 |
| Oct 16, 2024 | 562.06 | 571.47 | 558.24 | 570.90 | 570.90 | 1.60% | 439,721 |
| Oct 15, 2024 | 554.71 | 572.65 | 554.71 | 561.89 | 561.89 | 1.73% | 414,255 |
| Oct 14, 2024 | 543.99 | 553.09 | 542.00 | 552.35 | 552.35 | 1.37% | 330,705 |
| Oct 11, 2024 | 532.78 | 545.97 | 532.78 | 544.90 | 544.90 | 1.94% | 270,725 |
| Oct 10, 2024 | 526.17 | 539.70 | 523.00 | 534.52 | 534.52 | 0.63% | 291,782 |
| Oct 9, 2024 | 523.99 | 534.23 | 521.00 | 531.16 | 531.16 | 1.37% | 281,557 |
| Oct 8, 2024 | 521.74 | 524.93 | 516.28 | 523.99 | 523.99 | 1.03% | 345,601 |
| Oct 7, 2024 | 520.00 | 521.99 | 515.90 | 518.65 | 518.65 | -1.04% | 363,163 |
| Oct 4, 2024 | 526.36 | 528.91 | 518.80 | 524.11 | 524.11 | 0.55% | 303,656 |
| Oct 3, 2024 | 522.10 | 524.43 | 515.70 | 521.23 | 521.23 | 0.03% | 427,630 |
| Oct 2, 2024 | 529.86 | 532.47 | 518.27 | 521.05 | 521.05 | -2.60% | 624,666 |
| Oct 1, 2024 | 536.30 | 538.18 | 527.32 | 534.98 | 534.98 | -0.61% | 426,537 |
| Sep 30, 2024 | 536.35 | 539.81 | 529.20 | 538.25 | 538.25 | -0.16% | 549,992 |
| Sep 27, 2024 | 538.26 | 544.20 | 533.53 | 539.11 | 539.11 | -0.10% | 416,282 |
| Sep 26, 2024 | 545.31 | 555.84 | 538.39 | 539.65 | 539.65 | 0.68% | 491,623 |
| Sep 25, 2024 | 540.88 | 543.69 | 532.37 | 536.01 | 536.01 | 0.02% | 401,361 |
| Sep 24, 2024 | 545.75 | 548.20 | 530.85 | 535.92 | 535.92 | -1.74% | 469,020 |
| Sep 23, 2024 | 545.70 | 548.09 | 536.44 | 545.40 | 545.40 | -0.16% | 402,672 |
| Sep 20, 2024 | 553.90 | 555.88 | 543.87 | 546.29 | 546.29 | -0.44% | 916,041 |
| Sep 19, 2024 | 548.09 | 550.52 | 537.49 | 548.71 | 548.71 | 2.75% | 395,522 |
| Sep 18, 2024 | 538.00 | 543.27 | 530.10 | 534.01 | 534.01 | -0.01% | 450,324 |
| Sep 17, 2024 | 531.95 | 537.06 | 527.41 | 534.04 | 534.04 | 0.80% | 366,146 |
| Sep 16, 2024 | 522.70 | 532.22 | 520.12 | 529.78 | 529.78 | 1.75% | 353,591 |
| Sep 13, 2024 | 515.13 | 523.34 | 513.44 | 520.68 | 520.68 | 1.04% | 427,578 |
| Sep 12, 2024 | 509.40 | 517.25 | 507.50 | 515.33 | 515.33 | 1.48% | 312,166 |
| Sep 11, 2024 | 505.45 | 508.91 | 490.05 | 507.79 | 507.79 | 0.12% | 443,368 |
| Sep 10, 2024 | 509.25 | 511.53 | 501.11 | 507.20 | 507.20 | 0.20% | 319,547 |
| Sep 9, 2024 | 505.94 | 509.95 | 502.66 | 506.18 | 506.18 | 0.74% | 374,237 |
| Sep 6, 2024 | 509.62 | 514.71 | 501.98 | 502.48 | 502.48 | -0.71% | 457,801 |
| Sep 5, 2024 | 509.83 | 512.54 | 501.01 | 506.07 | 506.07 | -1.02% | 509,935 |
| Sep 4, 2024 | 523.00 | 523.29 | 503.74 | 511.26 | 511.26 | -1.58% | 785,480 |
| Sep 3, 2024 | 528.50 | 531.86 | 517.45 | 519.45 | 519.45 | -2.75% | 509,999 |
| Aug 30, 2024 | 526.46 | 536.36 | 523.09 | 534.16 | 533.35 | 1.94% | 538,800 |
| Aug 29, 2024 | 516.38 | 527.37 | 516.38 | 523.99 | 523.19 | 1.90% | 462,156 |
| Aug 28, 2024 | 520.00 | 522.21 | 513.00 | 514.23 | 513.45 | -0.84% | 542,182 |
| Aug 27, 2024 | 540.20 | 540.20 | 513.52 | 518.57 | 517.78 | -4.58% | 773,966 |
| Aug 26, 2024 | 560.00 | 564.21 | 541.71 | 543.44 | 542.62 | -2.42% | 442,141 |
| Aug 23, 2024 | 546.54 | 563.55 | 544.99 | 556.92 | 556.07 | 2.71% | 444,695 |
| Aug 22, 2024 | 541.02 | 545.45 | 535.76 | 542.23 | 541.41 | 0.47% | 333,935 |
| Aug 21, 2024 | 541.00 | 544.35 | 537.72 | 539.70 | 538.88 | 0.62% | 277,002 |
| Aug 20, 2024 | 536.70 | 540.15 | 533.50 | 536.40 | 535.59 | 0.35% | 327,948 |
| Aug 19, 2024 | 536.19 | 536.31 | 528.20 | 534.51 | 533.70 | -0.08% | 340,076 |
| Aug 16, 2024 | 542.01 | 542.22 | 533.06 | 534.93 | 534.12 | -0.90% | 537,194 |
| Aug 15, 2024 | 533.71 | 542.79 | 526.52 | 539.80 | 538.98 | 2.73% | 435,619 |
| Aug 14, 2024 | 531.30 | 535.29 | 523.83 | 525.45 | 524.65 | -0.30% | 386,072 |
| Aug 13, 2024 | 528.36 | 533.04 | 522.71 | 527.05 | 526.25 | 0.37% | 453,256 |
| Aug 12, 2024 | 532.50 | 533.76 | 521.99 | 525.11 | 524.31 | -1.58% | 613,892 |
| Aug 9, 2024 | 536.61 | 541.13 | 523.28 | 533.55 | 532.74 | -1.01% | 666,034 |
| Aug 8, 2024 | 540.37 | 549.73 | 527.74 | 538.98 | 538.16 | 0.13% | 829,668 |
| Aug 7, 2024 | 550.92 | 554.90 | 537.55 | 538.29 | 537.47 | -1.20% | 588,006 |
| Aug 6, 2024 | 538.53 | 555.18 | 531.79 | 544.84 | 544.01 | -1.36% | 653,321 |
| Aug 5, 2024 | 552.00 | 562.85 | 541.80 | 552.36 | 551.52 | -2.80% | 469,956 |
| Aug 2, 2024 | 576.96 | 578.00 | 560.48 | 568.25 | 567.39 | -2.84% | 402,907 |
| Aug 1, 2024 | 593.07 | 594.95 | 579.35 | 584.89 | 584.00 | -1.43% | 463,186 |
| Jul 31, 2024 | 590.00 | 603.32 | 582.22 | 593.35 | 592.45 | 1.42% | 563,945 |
| Jul 30, 2024 | 589.50 | 595.79 | 579.73 | 585.02 | 584.13 | 1.42% | 479,761 |
| Jul 29, 2024 | 566.76 | 579.53 | 562.82 | 576.85 | 575.97 | 1.99% | 509,470 |
| Jul 26, 2024 | 554.30 | 572.98 | 547.10 | 565.62 | 564.76 | 3.40% | 379,202 |
| Jul 25, 2024 | 540.53 | 559.36 | 539.45 | 547.04 | 546.21 | 1.71% | 647,339 |
| Jul 24, 2024 | 561.62 | 563.69 | 537.57 | 537.83 | 537.01 | -4.82% | 615,867 |
| Jul 23, 2024 | 566.64 | 571.24 | 564.49 | 565.07 | 564.21 | -0.47% | 433,220 |
| Jul 22, 2024 | 562.01 | 569.91 | 560.63 | 567.74 | 566.88 | 1.55% | 506,612 |
| Jul 19, 2024 | 566.04 | 566.59 | 555.51 | 559.08 | 558.23 | -0.88% | 894,307 |
| Jul 18, 2024 | 563.07 | 572.60 | 558.99 | 564.06 | 563.20 | -0.05% | 348,906 |
| Jul 17, 2024 | 572.85 | 573.36 | 563.38 | 564.35 | 563.49 | -2.27% | 402,662 |
| Jul 16, 2024 | 559.18 | 579.05 | 558.62 | 577.46 | 576.58 | 3.75% | 492,260 |
| Jul 15, 2024 | 557.98 | 562.25 | 553.44 | 556.57 | 555.73 | 0.37% | 368,517 |
| Jul 12, 2024 | 557.41 | 564.75 | 553.66 | 554.52 | 553.68 | -0.22% | 419,458 |
| Jul 11, 2024 | 541.36 | 556.89 | 541.36 | 555.75 | 554.91 | 1.95% | 777,916 |
| Jul 10, 2024 | 533.62 | 546.35 | 529.51 | 545.12 | 544.29 | 2.72% | 512,830 |
| Jul 9, 2024 | 530.97 | 534.38 | 526.51 | 530.67 | 529.86 | 0.13% | 853,183 |
| Jul 8, 2024 | 538.96 | 542.15 | 529.46 | 529.98 | 529.18 | -1.26% | 819,803 |
| Jul 5, 2024 | 532.71 | 537.40 | 527.10 | 536.74 | 535.93 | 0.64% | 430,121 |
| Jul 3, 2024 | 536.53 | 539.11 | 528.32 | 533.32 | 532.51 | -0.28% | 186,620 |
| Jul 2, 2024 | 528.45 | 534.84 | 525.69 | 534.83 | 534.02 | 0.52% | 451,197 |