Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Martin Marietta Materials (NY: MLM )

566.85 -0.95 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 460.76 464.18 455.82 463.39 456,585 +2.59(+0.56%)
Nov 29, 2023 461.60 465.05 460.50 460.80 255,389 +2.72(+0.59%)
Nov 28, 2023 463.89 464.94 456.53 458.08 271,348 -5.60(-1.21%)
Nov 27, 2023 458.08 465.15 456.31 463.68 338,118 +3.60(+0.78%)
Nov 24, 2023 459.90 461.69 459.27 460.07 107,744 -0.80(-0.17%)
Nov 22, 2023 459.08 463.84 458.72 460.87 391,510 +4.64(+1.02%)
Nov 21, 2023 466.68 470.12 456.23 456.23 495,377 +2.92(+0.64%)
Nov 20, 2023 457.81 457.81 449.49 453.31 354,664 -6.82(-1.48%)
Nov 17, 2023 460.00 463.76 456.03 460.13 283,955 +2.04(+0.45%)
Nov 16, 2023 454.00 458.49 453.00 458.09 306,764 +5.11(+1.13%)
Nov 15, 2023 463.06 465.04 451.06 452.98 435,000 -9.64(-2.08%)
Nov 14, 2023 454.71 466.55 454.71 462.62 332,338 +12.65(+2.81%)
Nov 13, 2023 449.79 452.85 449.57 449.98 178,717 -2.00(-0.44%)
Nov 10, 2023 452.64 452.64 446.86 451.98 351,560 +2.81(+0.63%)
Nov 09, 2023 452.62 455.49 448.77 449.17 394,518 -0.81(-0.18%)
Nov 08, 2023 445.74 451.07 442.29 449.98 477,422 +7.51(+1.70%)
Nov 07, 2023 441.18 443.86 437.53 442.47 242,692 +2.59(+0.59%)
Nov 06, 2023 442.11 442.11 437.06 439.88 249,903 -1.15(-0.26%)
Nov 03, 2023 447.12 447.72 439.26 441.03 283,395 +2.13(+0.49%)
Nov 02, 2023 439.32 447.41 436.70 438.90 527,809 +1.56(+0.36%)
Nov 01, 2023 415.26 438.70 413.40 437.34 826,227 +30.10(+7.39%)
Oct 31, 2023 403.24 411.03 403.24 407.24 389,421 +3.82(+0.95%)
Oct 30, 2023 398.16 405.57 396.93 403.41 371,120 +6.04(+1.52%)
Oct 27, 2023 396.96 399.31 388.27 397.37 412,125 +1.17(+0.29%)
Oct 26, 2023 408.20 408.20 390.16 396.20 683,314 -12.43(-3.04%)
Oct 25, 2023 411.74 415.90 408.13 408.63 308,122 -6.05(-1.46%)
Oct 24, 2023 419.00 419.38 411.94 414.68 277,626 +3.70(+0.90%)
Oct 23, 2023 405.91 415.89 404.41 410.98 402,000 +2.94(+0.72%)
Oct 20, 2023 407.86 410.30 403.62 408.04 344,991 -0.97(-0.24%)
Oct 19, 2023 414.00 419.49 408.14 409.01 319,101 -3.58(-0.87%)
Oct 18, 2023 430.58 430.58 412.21 412.58 314,942 -22.67(-5.21%)
Oct 17, 2023 428.39 436.38 427.71 435.26 261,120 +5.40(+1.26%)
Oct 16, 2023 429.50 432.90 427.03 429.86 257,786 +5.45(+1.28%)
Oct 13, 2023 430.98 433.91 422.51 424.41 237,831 -4.12(-0.96%)
Oct 12, 2023 435.03 436.07 422.82 428.54 323,521 -6.33(-1.46%)
Oct 11, 2023 426.03 435.64 425.96 434.87 259,707 +8.89(+2.09%)
Oct 10, 2023 425.67 431.48 423.51 425.98 335,720 +1.28(+0.30%)
Oct 09, 2023 426.72 428.17 422.73 424.69 359,626 -6.20(-1.44%)
Oct 06, 2023 417.67 434.83 416.19 430.90 629,991 +12.40(+2.96%)
Oct 05, 2023 415.74 422.66 415.74 418.50 440,283 +1.32(+0.32%)
Oct 04, 2023 407.58 419.93 403.64 417.17 610,433 +14.51(+3.60%)
Oct 03, 2023 400.74 408.40 400.31 402.67 439,456 -1.34(-0.33%)
Oct 02, 2023 407.65 413.95 401.89 404.01 475,978 -4.76(-1.16%)
Sep 29, 2023 416.24 416.75 406.43 408.77 393,634 -4.02(-0.97%)
Sep 28, 2023 407.72 418.74 407.72 412.79 222,284 +4.55(+1.11%)
Sep 27, 2023 408.29 410.34 403.54 408.24 409,712 +2.68(+0.66%)
Sep 26, 2023 406.56 412.40 404.84 405.56 637,803 -2.89(-0.71%)
Sep 25, 2023 404.08 409.20 406.07 408.45 442,574 +3.77(+0.93%)
Sep 22, 2023 403.73 406.47 402.32 404.69 626,359 -0.18(-0.04%)
Sep 21, 2023 417.10 417.10 403.05 404.87 559,880 -14.29(-3.41%)
Sep 20, 2023 423.36 424.31 416.94 419.16 390,184 -1.81(-0.43%)
Sep 19, 2023 425.15 425.15 416.04 420.97 441,744 -5.29(-1.24%)
Sep 18, 2023 423.88 428.69 419.73 426.26 392,460 +2.90(+0.68%)
Sep 15, 2023 431.56 431.56 419.30 423.36 1,002,623 -10.63(-2.45%)
Sep 14, 2023 435.32 436.31 427.26 433.98 341,627 +1.75(+0.41%)
Sep 13, 2023 433.95 434.94 427.08 432.23 327,747 -3.31(-0.76%)
Sep 12, 2023 434.27 437.45 430.80 435.54 233,953 -1.70(-0.39%)
Sep 11, 2023 439.87 439.98 432.69 437.24 229,823 +0.98(+0.22%)
Sep 08, 2023 434.80 440.71 434.09 436.26 267,935 +0.38(+0.09%)
Sep 07, 2023 433.93 436.83 429.46 435.89 351,089 -0.95(-0.22%)
Sep 06, 2023 439.59 441.75 429.76 436.83 413,704 -3.01(-0.68%)
Sep 05, 2023 452.82 454.78 435.94 439.84 408,753 -15.64(-3.43%)
Sep 01, 2023 447.00 459.42 445.56 455.48 388,702 +10.94(+2.46%)
Aug 31, 2023 444.17 447.39 443.23 444.55 309,787 +1.11(+0.25%)
Aug 30, 2023 442.92 448.93 441.97 443.43 285,151 +0.24(+0.05%)
Aug 29, 2023 435.65 443.80 432.07 443.19 242,777 +6.66(+1.53%)
Aug 28, 2023 436.24 441.46 434.81 436.53 214,450 +1.84(+0.42%)
Aug 25, 2023 435.36 439.73 429.48 434.69 329,685 -0.22(-0.05%)
Aug 24, 2023 437.51 442.39 434.53 434.91 205,258 -4.76(-1.08%)
Aug 23, 2023 433.64 441.22 431.87 439.68 269,593 +5.89(+1.36%)
Aug 22, 2023 430.48 436.55 430.48 433.78 318,307 +3.75(+0.87%)
Aug 21, 2023 429.62 431.23 421.79 430.03 296,584 +1.37(+0.32%)
Aug 18, 2023 425.98 432.54 423.83 428.66 591,871 -0.90(-0.21%)
Aug 17, 2023 451.11 453.61 429.48 429.56 467,974 -19.82(-4.41%)
Aug 16, 2023 454.49 456.33 448.74 449.39 374,408 -4.27(-0.94%)
Aug 15, 2023 455.45 457.12 450.63 453.66 196,329 -2.91(-0.64%)
Aug 14, 2023 451.60 456.95 449.44 456.58 282,263 +3.79(+0.84%)
Aug 11, 2023 455.54 459.63 451.74 452.79 297,511 -3.31(-0.73%)
Aug 10, 2023 448.13 456.37 446.58 456.10 479,777 +7.19(+1.60%)
Aug 09, 2023 454.53 456.96 448.30 448.91 371,959 -5.72(-1.26%)
Aug 08, 2023 455.57 457.27 451.66 454.63 353,631 -4.92(-1.07%)
Aug 07, 2023 456.81 460.33 451.45 459.55 515,786 +6.35(+1.40%)
Aug 04, 2023 450.86 460.18 450.28 453.20 618,093 +2.36(+0.52%)
Aug 03, 2023 443.31 452.05 428.70 450.84 658,287 +2.92(+0.65%)
Aug 02, 2023 449.31 455.66 446.59 447.92 492,755 -2.72(-0.60%)
Aug 01, 2023 444.54 450.85 443.74 450.64 442,489 +6.78(+1.53%)
Jul 31, 2023 448.36 449.97 441.76 443.86 460,799 -2.26(-0.51%)
Jul 28, 2023 449.02 452.96 441.19 446.12 689,843 +3.79(+0.86%)
Jul 27, 2023 457.31 460.71 437.56 442.33 710,871 -13.39(-2.94%)
Jul 26, 2023 455.25 457.91 453.85 455.72 528,761 +0.13(+0.03%)
Jul 25, 2023 455.06 458.27 453.57 455.59 369,055 -0.25(-0.05%)
Jul 24, 2023 454.43 457.69 452.93 455.84 269,972 +0.62(+0.14%)
Jul 21, 2023 453.99 457.50 452.38 455.23 223,651 -0.18(-0.04%)
Jul 20, 2023 453.79 455.73 448.93 455.40 338,986 +3.79(+0.84%)
Jul 19, 2023 458.34 459.34 450.58 451.62 344,200 -7.69(-1.67%)
Jul 18, 2023 453.89 459.93 453.89 459.30 285,043 +3.85(+0.84%)
Jul 17, 2023 455.67 457.36 453.18 455.45 245,692 +0.56(+0.12%)
Jul 14, 2023 453.31 455.28 449.08 454.90 401,042 +3.41(+0.76%)
Jul 13, 2023 445.62 451.71 442.10 451.49 390,065 +8.85(+2.00%)
Jul 12, 2023 446.18 448.20 442.23 442.64 402,639 -4.16(-0.93%)
Jul 11, 2023 443.98 448.98 441.92 446.80 324,100 +5.45(+1.23%)
Jul 10, 2023 436.99 442.69 435.46 441.36 370,870 +3.75(+0.86%)
Jul 07, 2023 435.22 440.82 435.22 437.61 614,180 -0.60(-0.14%)
Jul 06, 2023 438.95 442.16 435.99 438.20 563,752 -8.58(-1.92%)
Jul 05, 2023 448.65 448.67 440.99 446.78 637,556 -6.78(-1.50%)
Jul 03, 2023 455.36 456.78 450.68 453.56 207,490 -5.44(-1.18%)
Jun 30, 2023 457.13 460.01 454.61 459.00 384,427 +3.84(+0.84%)
Jun 29, 2023 450.45 456.35 448.46 455.17 277,256 +4.03(+0.89%)
Jun 28, 2023 449.81 453.04 448.30 451.14 274,730 +1.68(+0.37%)
Jun 27, 2023 441.42 450.81 440.26 449.46 421,223 +9.26(+2.10%)
Jun 26, 2023 439.37 443.10 439.37 440.20 289,131 +0.40(+0.09%)
Jun 23, 2023 433.93 440.68 433.04 439.81 544,743 +3.14(+0.72%)
Jun 22, 2023 431.26 437.95 426.87 436.66 506,261 +7.27(+1.69%)
Jun 21, 2023 427.80 435.49 427.05 429.40 348,736 +1.73(+0.40%)
Jun 20, 2023 421.06 428.20 420.79 427.67 429,304 +3.61(+0.85%)
Jun 16, 2023 427.34 428.85 422.22 424.06 618,471 -2.89(-0.68%)
Jun 15, 2023 422.67 427.77 422.67 426.95 264,918 +33.55(+8.53%)
May 08, 2023 393.82 399.24 393.04 393.40 467,105 -1.29(-0.33%)
May 05, 2023 392.29 397.33 388.31 394.69 514,859 +8.32(+2.15%)
May 04, 2023 396.96 398.90 381.74 386.37 777,193 +20.57(+5.62%)
May 03, 2023 371.79 374.79 363.90 365.80 550,111 -3.27(-0.89%)
May 02, 2023 364.13 369.98 358.63 369.07 464,722 +4.45(+1.22%)
May 01, 2023 358.72 367.12 358.53 364.62 320,613 +4.14(+1.15%)
Apr 28, 2023 353.64 361.50 353.64 360.49 345,487 +5.11(+1.44%)
Apr 27, 2023 343.01 355.48 342.45 355.37 322,308 +13.43(+3.93%)
Apr 26, 2023 346.81 348.11 341.22 341.94 333,231 -7.94(-2.27%)
Apr 25, 2023 350.44 352.09 349.12 349.88 221,988 -3.57(-1.01%)
Apr 24, 2023 353.18 354.45 350.45 353.46 209,790 +1.52(+0.43%)
Apr 21, 2023 354.04 354.04 347.21 351.94 280,467 -1.90(-0.54%)
Apr 20, 2023 351.65 356.15 349.54 353.83 225,749 -0.30(-0.08%)
Apr 19, 2023 349.51 356.73 348.92 354.13 238,500 +3.32(+0.95%)
Apr 18, 2023 352.24 354.16 347.77 350.81 209,546 -0.14(-0.04%)
Apr 17, 2023 345.77 351.44 344.86 350.95 227,173 +4.36(+1.26%)
Apr 14, 2023 344.84 349.84 343.80 346.59 182,443 +0.47(+0.13%)
Apr 13, 2023 343.35 347.79 341.14 346.12 308,697 +2.65(+0.77%)
Apr 12, 2023 346.23 347.84 343.20 343.47 236,359 -0.14(-0.04%)
Apr 11, 2023 339.43 343.80 338.85 343.61 387,953 +5.68(+1.68%)
Apr 10, 2023 333.76 339.46 332.59 337.94 225,360 +1.88(+0.56%)
Apr 06, 2023 331.82 337.50 329.65 336.06 289,249 +1.52(+0.45%)
Apr 05, 2023 340.97 342.81 332.45 334.54 509,001 -10.41(-3.02%)
Apr 04, 2023 354.09 354.09 344.25 344.95 428,825 -8.39(-2.37%)
Apr 03, 2023 356.32 358.16 350.71 353.34 444,410 +0.93(+0.26%)
Mar 31, 2023 350.56 352.81 348.21 352.41 308,086 +4.53(+1.30%)
Mar 30, 2023 352.58 354.16 346.17 347.88 294,297 -0.73(-0.21%)
Mar 29, 2023 346.95 348.70 344.78 348.61 314,172 +5.10(+1.48%)
Mar 28, 2023 335.65 344.14 334.76 343.51 446,531 +6.99(+2.08%)
Mar 27, 2023 336.92 339.64 333.64 336.52 315,708 +2.21(+0.66%)
Mar 24, 2023 327.25 334.75 324.16 334.31 355,531 +3.36(+1.01%)
Mar 23, 2023 325.24 334.39 325.24 330.96 577,053 +5.05(+1.55%)
Mar 22, 2023 331.60 334.52 325.70 325.90 492,652 -6.75(-2.03%)
Mar 21, 2023 327.27 333.23 326.44 332.65 581,487 +10.23(+3.17%)
Mar 20, 2023 321.36 325.93 319.39 322.42 437,971 +4.22(+1.33%)
Mar 17, 2023 326.11 326.49 317.67 318.20 583,518 -10.54(-3.21%)
Mar 16, 2023 321.20 330.89 317.61 328.74 395,735 +5.97(+1.85%)
Mar 15, 2023 326.02 328.67 315.56 322.78 600,728 -12.08(-3.61%)
Mar 14, 2023 340.92 342.17 329.23 334.86 449,474 +3.56(+1.08%)
Mar 13, 2023 330.87 337.09 328.82 331.30 334,177 -7.18(-2.12%)
Mar 10, 2023 351.14 351.58 337.36 338.47 501,154 -13.07(-3.72%)
Mar 09, 2023 361.98 363.26 350.75 351.54 400,615 -9.10(-2.52%)
Mar 08, 2023 355.60 365.80 354.62 360.64 429,071 +6.39(+1.80%)
Mar 07, 2023 358.05 360.94 354.08 354.25 327,900 -3.06(-0.86%)
Mar 06, 2023 362.22 363.69 356.34 357.31 258,786 -5.58(-1.54%)
Mar 03, 2023 362.13 363.84 357.22 362.89 248,436 +2.79(+0.77%)
Mar 02, 2023 351.43 360.42 348.31 360.10 336,717 +5.88(+1.66%)
Mar 01, 2023 354.90 358.34 353.22 354.22 279,871 -2.31(-0.65%)
Feb 28, 2023 357.41 360.15 355.83 356.53 301,877 -0.07(-0.02%)
Feb 27, 2023 362.41 362.41 355.10 356.60 281,412 -2.12(-0.59%)
Feb 24, 2023 355.22 359.58 354.20 358.72 254,144 -0.88(-0.24%)
Feb 23, 2023 358.87 361.10 353.85 359.60 357,944 +1.71(+0.48%)
Feb 22, 2023 358.61 362.42 355.99 357.89 381,838 +1.52(+0.43%)
Feb 21, 2023 364.09 367.54 356.35 356.36 490,737 -11.87(-3.22%)
Feb 17, 2023 363.85 373.12 363.85 368.23 527,793 +2.73(+0.75%)
Feb 16, 2023 370.61 378.19 364.57 365.51 1,006,638 -13.74(-3.62%)
Feb 15, 2023 366.12 383.14 364.00 379.25 1,046,121 +26.35(+7.47%)
Feb 14, 2023 351.49 356.54 348.52 352.89 459,279 -0.25(-0.07%)
Feb 13, 2023 349.29 353.62 346.06 353.14 364,996 +5.16(+1.48%)
Feb 10, 2023 347.30 349.67 341.94 347.98 368,257 -1.98(-0.57%)
Feb 09, 2023 356.57 359.61 349.43 349.96 255,924 -2.93(-0.83%)
Feb 08, 2023 352.63 354.94 351.28 352.89 320,842 -2.24(-0.63%)
Feb 07, 2023 351.86 356.81 348.61 355.13 308,215 +1.55(+0.44%)
Feb 06, 2023 354.08 357.07 350.13 353.59 265,781 -3.69(-1.03%)
Feb 03, 2023 362.36 366.79 356.41 357.28 275,400 -9.51(-2.59%)
Feb 02, 2023 360.36 370.93 360.04 366.80 395,835 +8.14(+2.27%)
Feb 01, 2023 355.12 361.64 349.20 358.65 381,488 +2.35(+0.66%)
Jan 31, 2023 346.87 356.58 343.56 356.30 346,295 +12.16(+3.53%)
Jan 30, 2023 342.42 346.89 342.42 344.15 242,886 -0.45(-0.13%)
Jan 27, 2023 345.50 348.63 344.28 344.59 248,266 -1.17(-0.34%)
Jan 26, 2023 345.73 345.76 334.77 345.76 506,812 +1.56(+0.45%)
Jan 25, 2023 338.80 345.58 337.26 344.20 215,945 +0.99(+0.29%)
Jan 24, 2023 341.58 343.67 338.70 343.21 349,075 -2.49(-0.72%)
Jan 23, 2023 344.32 348.06 339.92 345.69 276,939 +1.23(+0.36%)
Jan 20, 2023 340.37 346.67 337.94 344.46 320,604 +4.55(+1.34%)
Jan 19, 2023 346.83 348.15 338.29 339.92 333,466 -8.62(-2.47%)
Jan 18, 2023 351.71 355.16 348.39 348.54 409,984 -1.28(-0.37%)
Jan 17, 2023 351.01 351.34 346.80 349.81 311,962 -2.26(-0.64%)
Jan 13, 2023 346.56 352.74 345.04 352.07 386,385 +3.75(+1.08%)
Jan 12, 2023 352.94 352.94 346.28 348.32 308,622 -3.37(-0.96%)
Jan 11, 2023 344.00 354.18 343.16 351.69 547,148 +10.92(+3.20%)
Jan 10, 2023 340.81 341.74 338.01 340.77 332,346 -1.16(-0.34%)
Jan 09, 2023 348.70 349.29 341.11 341.93 376,374 -5.98(-1.72%)
Jan 06, 2023 339.22 349.01 336.46 347.91 288,097 +13.08(+3.91%)
Jan 05, 2023 340.64 340.87 334.60 334.83 244,664 -9.68(-2.81%)
Jan 04, 2023 340.46 344.98 337.28 344.51 362,211 +9.46(+2.82%)
Jan 03, 2023 338.73 339.96 333.31 335.05 409,116 +0.22(+0.07%)
Dec 30, 2022 334.91 335.51 329.77 334.83 213,466 -2.67(-0.79%)
Dec 29, 2022 336.49 339.98 334.85 337.50 184,787 +2.73(+0.82%)
Dec 28, 2022 336.79 338.58 334.25 334.76 135,061 -1.52(-0.45%)
Dec 27, 2022 336.30 338.37 333.60 336.28 275,007 +0.83(+0.25%)
Dec 23, 2022 332.52 335.89 328.81 335.45 223,341 +2.37(+0.71%)
Dec 22, 2022 335.77 336.78 328.97 333.08 494,193 -5.88(-1.73%)
Dec 21, 2022 340.31 342.07 337.27 338.96 373,336 +0.40(+0.12%)
Dec 20, 2022 337.23 339.96 334.51 338.56 307,278 +0.87(+0.26%)
Dec 19, 2022 344.84 346.50 336.56 337.69 410,946 -7.30(-2.12%)
Dec 16, 2022 343.75 347.58 340.21 344.99 562,204 -3.80(-1.09%)
Dec 15, 2022 356.41 356.41 346.79 348.78 387,240 -13.52(-3.73%)
Dec 14, 2022 358.56 363.26 356.10 362.31 665,820 -3.00(-0.82%)
Dec 13, 2022 369.07 370.06 357.46 365.31 870,498 +8.80(+2.47%)
Dec 12, 2022 354.27 356.56 348.48 356.51 393,067 +2.88(+0.82%)
Dec 09, 2022 353.67 358.11 351.88 353.63 232,586 -0.76(-0.22%)
Dec 08, 2022 351.90 356.12 349.22 354.39 315,751 +5.16(+1.48%)
Dec 07, 2022 345.56 351.96 345.56 349.23 229,632 +2.49(+0.72%)
Dec 06, 2022 351.23 351.23 343.22 346.74 260,686 -3.25(-0.93%)
Dec 05, 2022 356.30 356.55 348.90 349.99 430,239 -12.34(-3.41%)
Dec 02, 2022 357.93 362.90 354.93 362.34 301,406 +0.35(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.