Skip to main content
Martin Marietta Materials, Inc. (MLM)
NYSE: MLM · Real-Time Price · USD
523.04
+4.39 (0.85%)
Oct 8, 2024, 12:26 PM EDT - Market open

Martin Marietta Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2024520.00521.99515.90518.65518.65-1.04%363,163
Oct 4, 2024526.36528.91518.80524.11524.110.55%303,656
Oct 3, 2024522.10524.43515.70521.23521.230.03%427,630
Oct 2, 2024529.86532.47518.27521.05521.05-2.60%624,666
Oct 1, 2024536.30538.18527.32534.98534.98-0.61%426,537
Sep 30, 2024536.35539.81529.20538.25538.25-0.16%549,992
Sep 27, 2024538.26544.20533.53539.11539.11-0.10%416,282
Sep 26, 2024545.31555.84538.39539.65539.650.68%491,623
Sep 25, 2024540.88543.69532.37536.01536.010.02%401,361
Sep 24, 2024545.75548.20530.85535.92535.92-1.74%469,020
Sep 23, 2024545.70548.09536.44545.40545.40-0.16%402,672
Sep 20, 2024553.90555.88543.87546.29546.29-0.44%916,041
Sep 19, 2024548.09550.52537.49548.71548.712.75%395,522
Sep 18, 2024538.00543.27530.10534.01534.01-0.01%450,324
Sep 17, 2024531.95537.06527.41534.04534.040.80%366,146
Sep 16, 2024522.70532.22520.12529.78529.781.75%353,591
Sep 13, 2024515.13523.34513.44520.68520.681.04%427,578
Sep 12, 2024509.40517.25507.50515.33515.331.48%312,166
Sep 11, 2024505.45508.91490.05507.79507.790.12%443,368
Sep 10, 2024509.25511.53501.11507.20507.200.20%319,547
Sep 9, 2024505.94509.95502.66506.18506.180.74%374,237
Sep 6, 2024509.62514.71501.98502.48502.48-0.71%457,801
Sep 5, 2024509.83512.54501.01506.07506.07-1.02%509,935
Sep 4, 2024523.00523.29503.74511.26511.26-1.58%785,480
Sep 3, 2024528.50531.86517.45519.45519.45-2.75%509,999
Aug 30, 2024526.46536.36523.09534.16533.351.94%538,800
Aug 29, 2024516.38527.37516.38523.99523.191.90%462,156
Aug 28, 2024520.00522.21513.00514.23513.45-0.84%542,182
Aug 27, 2024540.20540.20513.52518.57517.78-4.58%773,966
Aug 26, 2024560.00564.21541.71543.44542.62-2.42%442,141
Aug 23, 2024546.54563.55544.99556.92556.072.71%444,695
Aug 22, 2024541.02545.45535.76542.23541.410.47%333,935
Aug 21, 2024541.00544.35537.72539.70538.880.62%277,002
Aug 20, 2024536.70540.15533.50536.40535.590.35%327,948
Aug 19, 2024536.19536.31528.20534.51533.70-0.08%340,076
Aug 16, 2024542.01542.22533.06534.93534.12-0.90%537,194
Aug 15, 2024533.71542.79526.52539.80538.982.73%435,619
Aug 14, 2024531.30535.29523.83525.45524.65-0.30%386,072
Aug 13, 2024528.36533.04522.71527.05526.250.37%453,256
Aug 12, 2024532.50533.76521.99525.11524.31-1.58%613,892
Aug 9, 2024536.61541.13523.28533.55532.74-1.01%666,034
Aug 8, 2024540.37549.73527.74538.98538.160.13%829,668
Aug 7, 2024550.92554.90537.55538.29537.47-1.20%588,006
Aug 6, 2024538.53555.18531.79544.84544.01-1.36%653,321
Aug 5, 2024552.00562.85541.80552.36551.52-2.80%469,956
Aug 2, 2024576.96578.00560.48568.25567.39-2.84%402,907
Aug 1, 2024593.07594.95579.35584.89584.00-1.43%463,186
Jul 31, 2024590.00603.32582.22593.35592.451.42%563,945
Jul 30, 2024589.50595.79579.73585.02584.131.42%479,761
Jul 29, 2024566.76579.53562.82576.85575.971.99%509,470
Jul 26, 2024554.30572.98547.10565.62564.763.40%379,202
Jul 25, 2024540.53559.36539.45547.04546.211.71%647,339
Jul 24, 2024561.62563.69537.57537.83537.01-4.82%615,867
Jul 23, 2024566.64571.24564.49565.07564.21-0.47%433,220
Jul 22, 2024562.01569.91560.63567.74566.881.55%506,612
Jul 19, 2024566.04566.59555.51559.08558.23-0.88%894,307
Jul 18, 2024563.07572.60558.99564.06563.20-0.05%348,906
Jul 17, 2024572.85573.36563.38564.35563.49-2.27%402,662
Jul 16, 2024559.18579.05558.62577.46576.583.75%492,260
Jul 15, 2024557.98562.25553.44556.57555.730.37%368,517
Jul 12, 2024557.41564.75553.66554.52553.68-0.22%419,458
Jul 11, 2024541.36556.89541.36555.75554.911.95%777,916
Jul 10, 2024533.62546.35529.51545.12544.292.72%512,830
Jul 9, 2024530.97534.38526.51530.67529.860.13%853,183
Jul 8, 2024538.96542.15529.46529.98529.18-1.26%819,803
Jul 5, 2024532.71537.40527.10536.74535.930.64%430,121
Jul 3, 2024536.53539.11528.32533.32532.51-0.28%186,620
Jul 2, 2024528.45534.84525.69534.83534.020.52%451,197
Jul 1, 2024544.61544.61526.10532.05531.24-1.80%483,473
Jun 28, 2024540.18547.59537.54541.80540.980.65%616,241
Jun 27, 2024537.00544.45535.68538.29537.470.49%457,522
Jun 26, 2024531.26536.94529.06535.68534.870.13%482,414
Jun 25, 2024536.23539.05527.24534.99534.18-1.14%647,306
Jun 24, 2024543.19549.70539.96541.17540.35-0.54%390,380
Jun 21, 2024538.59544.78533.26544.13543.300.68%723,671
Jun 20, 2024556.24556.24533.23540.48539.66-3.25%542,086
Jun 18, 2024569.15572.52557.20558.62557.77-2.66%679,589
Jun 17, 2024564.85575.56562.97573.90573.031.24%310,480
Jun 14, 2024561.91566.93557.19566.85565.99-0.17%372,399
Jun 13, 2024553.09569.72553.09567.80566.941.98%421,413
Jun 12, 2024557.03565.69552.34556.78555.941.99%437,016
Jun 11, 2024550.05551.47543.99545.93545.10-1.16%332,429
Jun 10, 2024547.54555.55547.54552.34551.500.27%323,572
Jun 7, 2024550.01555.64548.02550.87550.03-0.07%430,490
Jun 6, 2024558.80558.80548.88551.28550.44-1.36%452,186
Jun 5, 2024559.01559.37552.69558.88558.030.55%382,528
Jun 4, 2024562.81563.42550.08555.80554.96-1.35%394,786
Jun 3, 2024571.34571.34550.33563.41562.55-1.52%449,981
May 31, 2024565.98572.43544.88572.08570.460.87%821,308
May 30, 2024563.44568.78560.59567.13565.530.59%284,766
May 29, 2024566.76568.50562.36563.82562.23-1.14%327,597
May 28, 2024579.70580.11566.59570.32568.71-1.53%319,550
May 24, 2024573.71579.87569.98579.16577.520.99%283,431
May 23, 2024577.23578.08567.13573.46571.840.04%473,425
May 22, 2024579.05579.05568.32573.25571.63-1.39%359,529
May 21, 2024577.98581.96568.45581.31579.67-0.31%400,128
May 20, 2024580.75584.06575.69583.10581.450.40%392,885
May 17, 2024583.48586.40578.54580.75579.11-0.16%407,059
May 16, 2024611.38611.38580.50581.69580.05-5.06%722,250
May 15, 2024610.04615.97608.18612.68610.951.08%333,811