Skip to main content
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
533.69
+7.92 (1.51%)
Dec 20, 2024, 4:00 PM EST - Market closed

Martin Marietta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024524.05540.64524.05533.69533.691.51%974,589
Dec 19, 2024537.10541.66524.72525.77525.77-1.84%510,417
Dec 18, 2024546.47558.48535.00535.64535.64-1.68%724,636
Dec 17, 2024542.46550.71542.46544.78544.78-0.46%524,521
Dec 16, 2024551.77554.61546.51547.30547.30-0.66%337,336
Dec 13, 2024557.14558.69547.00550.92550.92-1.06%297,362
Dec 12, 2024559.06560.83554.99556.82556.82-0.60%281,000
Dec 11, 2024569.93569.93559.79560.18560.18-0.58%430,400
Dec 10, 2024569.00569.53555.04563.45563.45-1.96%421,000
Dec 9, 2024581.61588.18570.66574.70574.70-1.11%360,855
Dec 6, 2024585.37585.40576.97581.18581.18-0.21%397,427
Dec 5, 2024580.00586.42573.46582.39582.39-0.01%450,605
Dec 4, 2024585.84587.84580.29582.44582.44-1.07%351,000
Dec 3, 2024595.05595.05585.79588.75588.75-0.75%534,715
Dec 2, 2024599.66601.57590.61593.22593.22-1.13%342,721
Nov 29, 2024600.26600.66593.16600.00599.210.74%184,946
Nov 27, 2024601.00603.91592.66595.60594.82-0.23%379,200
Nov 26, 2024603.18603.18589.89596.97596.18-1.16%477,800
Nov 25, 2024600.20610.32599.38604.00603.201.04%765,456
Nov 22, 2024590.00599.35587.58597.81597.021.22%448,600
Nov 21, 2024588.73593.73584.24590.60589.820.91%347,848
Nov 20, 2024582.70585.50579.36585.26584.490.44%443,080
Nov 19, 2024574.14584.19572.01582.70581.930.18%325,830
Nov 18, 2024581.40585.92579.04581.64580.87-0.24%380,836
Nov 15, 2024587.77589.52579.34583.03582.26-0.84%400,417
Nov 14, 2024604.33606.97586.64587.96587.19-2.86%469,835
Nov 13, 2024607.00610.25603.33605.26604.46-0.25%507,122
Nov 12, 2024613.61614.02605.64606.79605.99-1.50%312,325
Nov 11, 2024624.59626.11615.35616.05615.24-0.57%379,414
Nov 8, 2024618.69624.11617.15619.58618.760.39%402,853
Nov 7, 2024622.45622.45614.64617.16616.35-0.02%517,000
Nov 6, 2024610.25633.23610.25617.31616.505.97%1,163,559
Nov 5, 2024580.11587.13580.11582.52581.750.09%569,653
Nov 4, 2024580.98582.82577.52581.98581.210.32%326,340
Nov 1, 2024594.57596.42580.05580.14579.38-2.06%496,800
Oct 31, 2024596.63601.53592.28592.34591.56-2.07%629,300
Oct 30, 2024583.00610.34575.21604.85604.053.59%917,533
Oct 29, 2024574.23584.26571.13583.88583.110.97%647,917
Oct 28, 2024574.47579.91573.32578.27577.511.41%430,342
Oct 25, 2024577.75580.28567.64570.21569.46-0.08%248,700
Oct 24, 2024562.58571.95559.51570.65569.901.40%381,817
Oct 23, 2024559.84564.33556.31562.79562.050.33%313,500
Oct 22, 2024575.36575.36560.64560.95560.21-2.87%307,400
Oct 21, 2024580.12580.41573.27577.53576.77-0.60%363,200
Oct 18, 2024575.54582.65567.41581.00580.241.32%354,137
Oct 17, 2024574.47578.93569.80573.45572.690.45%435,163
Oct 16, 2024562.06571.47558.24570.90570.151.60%439,721
Oct 15, 2024554.71572.65554.71561.89561.151.73%414,300
Oct 14, 2024543.99553.09542.00552.35551.621.37%330,705
Oct 11, 2024532.78545.97532.78544.90544.181.94%270,725
Oct 10, 2024526.17539.70523.00534.52533.820.63%291,800
Oct 9, 2024523.99534.23521.00531.16530.461.37%281,600
Oct 8, 2024521.74524.93516.28523.99523.301.03%345,601
Oct 7, 2024520.00521.99515.90518.65517.97-1.04%363,163
Oct 4, 2024526.36528.91518.79524.11523.420.55%303,700
Oct 3, 2024522.10524.42515.70521.23520.540.03%427,630
Oct 2, 2024529.86532.47518.27521.05520.36-2.60%624,700
Oct 1, 2024536.30538.18527.32534.98534.28-0.61%426,537
Sep 30, 2024536.35539.81529.20538.25537.54-0.16%550,000
Sep 27, 2024538.26544.20533.53539.11538.40-0.10%416,300
Sep 26, 2024545.31555.84538.39539.65538.940.68%491,623
Sep 25, 2024540.88543.69532.37536.01535.300.02%401,400
Sep 24, 2024545.75548.20530.85535.92535.21-1.74%469,020
Sep 23, 2024545.70548.09536.44545.40544.68-0.16%402,700
Sep 20, 2024553.90555.88543.87546.29545.57-0.44%916,041
Sep 19, 2024548.09550.52537.49548.71547.992.75%395,522
Sep 18, 2024538.00543.27530.10534.01533.31-0.01%450,324
Sep 17, 2024531.95537.06527.41534.04533.340.80%366,146
Sep 16, 2024522.70532.22520.12529.78529.081.75%353,600
Sep 13, 2024515.13523.34513.44520.68519.991.04%427,600
Sep 12, 2024509.40517.25507.50515.33514.651.48%312,166
Sep 11, 2024505.45508.91490.05507.79507.120.12%443,400
Sep 10, 2024509.25511.53501.11507.20506.530.20%319,547
Sep 9, 2024505.94509.95502.66506.18505.510.74%374,237
Sep 6, 2024509.62514.71501.98502.48501.82-0.71%457,801
Sep 5, 2024509.83512.54501.01506.07505.40-1.02%509,935
Sep 4, 2024523.00523.29503.74511.26510.59-1.58%795,845
Sep 3, 2024528.50531.86517.45519.45518.77-2.75%510,000
Aug 30, 2024526.46536.36523.09534.16532.671.94%538,800
Aug 29, 2024516.38527.37516.38523.99522.531.90%462,200
Aug 28, 2024520.00522.21513.00514.23512.79-0.84%542,182
Aug 27, 2024540.20540.20513.52518.57517.12-4.58%773,966
Aug 26, 2024560.00564.21541.71543.44541.92-2.42%442,141
Aug 23, 2024546.54563.55544.99556.92555.362.71%444,695
Aug 22, 2024541.02545.45535.76542.23540.720.47%333,935
Aug 21, 2024541.00544.35537.72539.70538.190.62%277,002
Aug 20, 2024536.70540.15533.50536.40534.900.35%327,948
Aug 19, 2024536.19536.31528.20534.51533.02-0.08%340,100
Aug 16, 2024542.01542.22533.06534.93533.44-0.90%537,200
Aug 15, 2024533.71542.79526.52539.80538.292.73%435,619
Aug 14, 2024531.30535.29523.83525.45523.98-0.30%386,100
Aug 13, 2024528.36533.04522.71527.05525.580.37%453,300
Aug 12, 2024532.50533.76521.99525.11523.64-1.58%613,900
Aug 9, 2024536.61541.13523.28533.55532.06-1.01%666,034
Aug 8, 2024540.37549.73527.74538.98537.470.13%829,700
Aug 7, 2024550.92554.90537.55538.29536.79-1.20%588,006
Aug 6, 2024538.53555.18531.79544.84543.32-1.36%653,321
Aug 5, 2024552.00562.85541.80552.36550.82-2.80%470,000
Aug 2, 2024576.96578.00560.48568.25566.66-2.84%402,907
Aug 1, 2024593.07594.95579.35584.89583.26-1.43%463,200