NYSE - Delayed Quote USD

Martin Marietta Materials, Inc. (MLM)

542.47
-10.17
(-1.84%)
At close: June 13 at 4:00:02 PM EDT
541.56
-0.91
(-0.17%)
After hours: June 13 at 6:42:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025548.47549.41540.30542.47542.47250,000
Jun 12, 2025544.01553.92541.00552.64552.64239,500
Jun 11, 2025555.11557.09543.93545.85545.85442,900
Jun 10, 2025555.00558.55550.68554.33554.33295,200
Jun 9, 2025554.78557.84549.42554.48554.48285,300
Jun 6, 2025554.10554.88547.90551.32551.32274,800
Jun 5, 2025551.41552.01544.52550.04550.04288,400
Jun 4, 2025547.38552.16544.40549.57549.57432,500
Jun 3, 2025543.07546.26535.67545.54545.54372,100
Jun 2, 2025 0.79 Dividend
Jun 2, 2025542.86542.86533.79541.61541.61441,800
May 30, 2025546.59552.99538.51547.55546.76653,600
May 29, 2025551.87552.94544.19548.48547.69689,300
May 28, 2025567.49568.98548.81550.53549.74614,900
May 27, 2025569.18569.81561.58567.49566.67456,300
May 23, 2025558.20564.58556.72561.72560.91362,900
May 22, 2025559.48566.59556.27564.69563.88463,900
May 21, 2025558.22563.82556.77560.04559.23622,600
May 20, 2025562.50565.41560.22563.62562.81327,000
May 19, 2025557.13569.34556.86568.19567.37389,100
May 16, 2025555.42565.31555.42564.08563.27419,300
May 15, 2025540.74553.41540.74552.86552.06368,100
May 14, 2025544.56544.56536.15541.02540.24419,400
May 13, 2025556.10557.02542.45543.89543.11369,700
May 12, 2025556.26556.41548.08553.06552.26413,900
May 9, 2025542.14543.95537.30541.85541.07320,100
May 8, 2025539.04546.73536.71541.56540.78356,800
May 7, 2025537.49543.70533.20534.46533.69363,900
May 6, 2025533.58542.59530.86535.00534.23323,200
May 5, 2025535.80546.05533.69542.19541.41465,900
May 2, 2025530.13539.76527.73535.80535.03386,400
May 1, 2025527.99536.12522.86522.88522.13489,600
Apr 30, 2025496.06525.99490.31523.98523.22943,500
Apr 29, 2025503.57508.80495.98504.86504.13491,600
Apr 28, 2025504.00505.97497.06502.90502.17359,900
Apr 25, 2025506.90509.50502.62504.44503.71327,900
Apr 24, 2025497.74511.08495.82509.25508.52324,100
Apr 23, 2025500.10507.22495.91498.34497.62324,900
Apr 22, 2025494.66494.66484.97491.00490.29701,500
Apr 21, 2025491.14491.28478.86485.07484.37433,900
Apr 17, 2025489.82498.69488.27494.24493.53251,500
Apr 16, 2025494.40498.64485.15491.07490.36316,200
Apr 15, 2025504.50507.94497.72499.05498.33326,500
Apr 14, 2025494.56505.32488.71502.93502.20522,500
Apr 11, 2025478.46497.88472.97491.69490.98627,100
Apr 10, 2025473.00480.52462.80475.27474.58439,600
Apr 9, 2025446.66487.90441.95481.63480.94757,800
Apr 8, 2025473.30473.30442.89452.51451.86636,200
Apr 7, 2025457.83480.36444.91459.82459.16936,100
Apr 4, 2025480.27483.51464.36470.70470.02889,700
Apr 3, 2025475.49486.16470.55484.97484.27561,100
Apr 2, 2025478.90496.07478.90492.47491.76340,700
Apr 1, 2025474.73485.37469.11484.56483.86483,400
Mar 31, 2025474.19480.67468.84478.13477.44568,300
Mar 28, 2025482.53483.62473.10478.00477.31551,600
Mar 27, 2025480.99487.23474.35484.30483.60325,600
Mar 26, 2025488.41492.82482.05482.87482.17286,800
Mar 25, 2025488.55490.96482.05488.30487.60361,100
Mar 24, 2025483.71492.52479.87490.69489.98448,900
Mar 21, 2025480.10481.82472.31477.03476.34857,500
Mar 20, 2025485.67493.77483.53483.78483.08464,800
Mar 19, 2025485.93493.88481.55490.20489.49528,900
Mar 18, 2025486.45492.56483.67488.19487.49602,400
Mar 17, 2025475.10491.64475.10488.73488.02706,000
Mar 14, 2025470.11478.83465.00477.45476.76786,800
Mar 13, 2025461.90470.21460.60465.06464.39973,100
Mar 12, 2025466.15469.51463.09464.66463.99688,700
Mar 11, 2025464.22469.21458.90464.41463.74655,400
Mar 10, 2025455.59469.89454.78468.13467.451,356,500
Mar 7, 2025473.17474.15448.50460.39459.73983,200
Mar 6, 2025475.61481.36472.35475.91475.22934,900
Mar 5, 2025468.17478.70466.23477.63476.94864,300
Mar 4, 2025465.96470.63451.09461.92461.251,103,200
Mar 3, 2025 0.79 Dividend
Mar 3, 2025486.45490.00467.99469.80469.12611,400
Feb 28, 2025486.37488.89475.10483.14481.65860,600
Feb 27, 2025489.05494.19482.14482.34480.86502,800
Feb 26, 2025491.45498.31489.42491.13489.62795,300
Feb 25, 2025492.49495.85484.18490.29488.78790,300
Feb 24, 2025489.86494.93486.32490.64489.13566,400
Feb 21, 2025511.23511.23487.60489.84488.33730,700
Feb 20, 2025516.76519.88500.10506.04504.48566,200
Feb 19, 2025527.33530.48517.00520.95519.35406,200
Feb 18, 2025532.70539.75529.15533.99532.35614,100
Feb 14, 2025535.38535.38525.43527.38525.76687,800
Feb 13, 2025522.87532.11518.32531.66530.02665,100
Feb 12, 2025501.43526.98482.72517.14515.551,329,000
Feb 11, 2025527.06533.39523.35529.00527.37623,100
Feb 10, 2025542.09542.09529.95530.97529.34443,700
Feb 7, 2025545.44547.13537.62538.60536.94328,500
Feb 6, 2025541.40548.19540.11545.44543.76390,800
Feb 5, 2025541.33541.48536.05539.96538.30463,800
Feb 4, 2025539.78541.45536.42537.30535.65408,900
Feb 3, 2025536.03540.37527.78535.95534.30395,000
Jan 31, 2025545.57548.29541.99544.12542.45391,000
Jan 30, 2025542.31547.87540.17546.33544.65340,800
Jan 29, 2025542.12545.22539.21539.84538.18309,300
Jan 28, 2025548.99556.83541.04542.17540.50343,300
Jan 27, 2025544.33548.20541.65546.04544.36318,500
Jan 24, 2025548.80550.54546.36548.56546.87293,700
Jan 23, 2025551.61554.68546.50548.77547.08327,600
Jan 22, 2025549.08554.44540.95549.68547.99366,600
Jan 21, 2025555.84560.12549.54552.64550.94460,100
Jan 17, 2025534.46544.64533.90542.56540.89371,400
Jan 16, 2025531.16533.10526.10531.23529.60200,700
Jan 15, 2025529.72532.37527.41531.29529.66320,200
Jan 14, 2025515.85520.00513.74517.68516.09285,400
Jan 13, 2025506.02513.30506.02513.20511.62475,800
Jan 10, 2025511.80512.70505.45508.71507.15356,800
Jan 8, 2025510.92521.97507.74517.25515.66378,000
Jan 7, 2025513.78515.86505.82508.65507.09479,600
Jan 6, 2025518.30527.13515.92517.37515.78366,400
Jan 3, 2025511.24519.38511.12516.67515.08332,400
Jan 2, 2025519.74523.78507.70510.56508.99414,700
Dec 31, 2024522.70522.94514.69516.50514.91267,800
Dec 30, 2024522.11525.20518.02520.25518.65250,400
Dec 27, 2024527.85534.11526.55528.84527.21249,300
Dec 26, 2024531.61535.33530.04532.04530.40526,100
Dec 24, 2024532.57533.41529.31533.18531.54112,100
Dec 23, 2024531.48534.20528.18531.78530.14268,700
Dec 20, 2024524.05540.64524.05533.69532.05977,400
Dec 19, 2024537.10541.66524.72525.77524.15510,400
Dec 18, 2024546.47558.48535.00535.64533.99724,500
Dec 17, 2024542.46550.71542.46544.78543.10524,500
Dec 16, 2024551.77554.61546.51547.30545.62337,300
Dec 13, 2024557.14558.69547.00550.92549.23297,300
Dec 12, 2024559.06560.83554.99556.82555.11281,000
Dec 11, 2024569.93569.93559.79560.18558.46430,400
Dec 10, 2024569.00569.53555.04563.45561.72421,000
Dec 9, 2024581.61588.18570.66574.70572.93360,700
Dec 6, 2024585.37585.40576.97581.18579.39397,400
Dec 5, 2024580.00586.42573.46582.39580.60450,400
Dec 4, 2024585.84587.84580.29582.44580.65351,000
Dec 3, 2024595.05595.05585.79588.75586.94534,700
Dec 2, 2024 0.79 Dividend
Dec 2, 2024599.66601.57590.61593.22591.40342,700
Nov 29, 2024600.26600.66593.16600.00597.37184,900
Nov 27, 2024601.00603.91592.66595.60592.99379,200
Nov 26, 2024603.18603.18589.89596.97594.35477,800
Nov 25, 2024600.20610.32599.38604.00601.35765,400
Nov 22, 2024590.00599.35587.58597.81595.19448,600
Nov 21, 2024588.73593.73584.24590.60588.01347,800
Nov 20, 2024582.70585.50579.36585.26582.69443,000
Nov 19, 2024574.14584.19572.01582.70580.14325,800
Nov 18, 2024581.40585.92579.04581.64579.09380,800
Nov 15, 2024587.77589.52579.34583.03580.47400,300
Nov 14, 2024604.33606.97586.64587.96585.38469,800
Nov 13, 2024607.00610.25603.33605.26602.60507,100
Nov 12, 2024613.61614.02605.64606.79604.13312,200
Nov 11, 2024624.59626.11615.35616.05613.35379,400
Nov 8, 2024618.69624.11617.15619.58616.86402,800
Nov 7, 2024622.45622.45614.64617.16614.45517,000
Nov 6, 2024610.25633.23610.25617.31614.601,163,500
Nov 5, 2024580.11587.13580.11582.52579.96569,600
Nov 4, 2024580.98582.82577.52581.98579.43326,300
Nov 1, 2024594.57596.42580.05580.14577.59496,800
Oct 31, 2024596.63601.53592.28592.34589.74629,300
Oct 30, 2024583.00610.34575.21604.85602.20917,400
Oct 29, 2024574.23584.26571.13583.88581.32647,900
Oct 28, 2024574.47579.91573.32578.27575.73430,300
Oct 25, 2024577.75580.28567.64570.21567.71248,700
Oct 24, 2024562.58571.95559.51570.65568.15381,800
Oct 23, 2024559.84564.33556.31562.79560.32313,500
Oct 22, 2024575.36575.36560.64560.95558.49307,400
Oct 21, 2024580.12580.41573.27577.53575.00363,200
Oct 18, 2024575.54582.65567.41581.00578.45354,000
Oct 17, 2024574.47578.93569.80573.45570.93435,100
Oct 16, 2024562.06571.47558.24570.90568.39439,700
Oct 15, 2024554.71572.65554.71561.89559.42414,300
Oct 14, 2024543.99553.09542.00552.35549.93330,700
Oct 11, 2024532.78545.97532.78544.90542.51270,700
Oct 10, 2024526.17539.70523.00534.52532.17291,800
Oct 9, 2024523.99534.23521.00531.16528.83281,600
Oct 8, 2024521.74524.93516.28523.99521.69345,600
Oct 7, 2024520.00521.99515.90518.65516.37363,100
Oct 4, 2024526.36528.91518.79524.11521.81303,700
Oct 3, 2024522.10524.42515.70521.23518.94427,600
Oct 2, 2024529.86532.47518.27521.05518.76624,700
Oct 1, 2024536.30538.18527.32534.98532.63426,500
Sep 30, 2024536.35539.81529.20538.25535.89550,000
Sep 27, 2024538.26544.20533.53539.11536.74416,300
Sep 26, 2024545.31555.84538.39539.65537.28491,600
Sep 25, 2024540.88543.69532.37536.01533.66401,400
Sep 24, 2024545.75548.20530.85535.92533.57469,000
Sep 23, 2024545.70548.09536.44545.40543.01402,700
Sep 20, 2024553.90555.88543.87546.29543.89916,000
Sep 19, 2024548.09550.52537.49548.71546.30395,500
Sep 18, 2024538.00543.27530.10534.01531.67450,300
Sep 17, 2024531.95537.06527.41534.04531.70366,100
Sep 16, 2024522.70532.22520.12529.78527.46353,600
Sep 13, 2024515.13523.34513.44520.68518.40427,600
Sep 12, 2024509.40517.25507.50515.33513.07312,100
Sep 11, 2024505.45508.91490.05507.79505.56443,400
Sep 10, 2024509.25511.53501.11507.20504.97319,500
Sep 9, 2024505.94509.95502.66506.18503.96374,200
Sep 6, 2024509.62514.71501.98502.48500.28457,800
Sep 5, 2024509.83512.54501.01506.07503.85509,900
Sep 4, 2024523.00523.29503.74511.26509.02795,800
Sep 3, 2024 0.79 Dividend
Sep 3, 2024528.50531.86517.45519.45517.17510,000
Aug 30, 2024526.46536.36523.09534.16531.03538,800
Aug 29, 2024516.38527.37516.38523.99520.92462,200
Aug 28, 2024520.00522.21513.00514.23511.22542,100
Aug 27, 2024540.20540.20513.52518.57515.53773,900
Aug 26, 2024560.00564.21541.71543.44540.26442,100
Aug 23, 2024546.54563.55544.99556.92553.66444,500
Aug 22, 2024541.02545.45535.76542.23539.05333,900
Aug 21, 2024541.00544.35537.72539.70536.54277,000
Aug 20, 2024536.70540.15533.50536.40533.26327,900
Aug 19, 2024536.19536.31528.20534.51531.38340,100
Aug 16, 2024542.01542.22533.06534.93531.79537,200
Aug 15, 2024533.71542.79526.52539.80536.64435,600
Aug 14, 2024531.30535.29523.83525.45522.37386,100
Aug 13, 2024528.36533.04522.71527.05523.96453,300
Aug 12, 2024532.50533.76521.99525.11522.03613,900
Aug 9, 2024536.61541.13523.28533.55530.42666,000
Aug 8, 2024540.37549.73527.74538.98535.82829,700
Aug 7, 2024550.92554.90537.55538.29535.14588,000
Aug 6, 2024538.53555.18531.79544.84541.65653,300
Aug 5, 2024552.00562.85541.80552.36549.12470,000
Aug 2, 2024576.96578.00560.48568.25564.92402,900
Aug 1, 2024593.07594.95579.35584.89581.46463,200
Jul 31, 2024590.00603.32582.22593.35589.87563,900
Jul 30, 2024589.50595.79579.73585.02581.59479,800
Jul 29, 2024566.76579.53562.82576.85573.47509,500
Jul 26, 2024554.30572.98547.10565.62562.31379,200
Jul 25, 2024540.53559.36539.45547.04543.83647,300
Jul 24, 2024561.62563.69537.57537.83534.68615,900
Jul 23, 2024566.64571.24564.49565.07561.76433,200
Jul 22, 2024562.01569.91560.63567.74564.41506,600
Jul 19, 2024566.04566.59555.51559.08555.80894,300
Jul 18, 2024563.07572.60558.99564.06560.75348,900
Jul 17, 2024572.85573.36563.38564.35561.04402,500
Jul 16, 2024559.18579.05558.62577.46574.08492,200
Jul 15, 2024557.98562.25553.44556.57553.31368,500
Jul 12, 2024557.41564.75553.66554.52551.27419,500
Jul 11, 2024541.36556.89541.36555.75552.49777,900
Jul 10, 2024533.62546.35529.51545.12541.93512,800
Jul 9, 2024530.97534.38526.51530.67527.56853,200
Jul 8, 2024538.96542.15529.46529.98526.87819,800
Jul 5, 2024532.71537.40527.10536.74533.59430,100
Jul 3, 2024536.53539.11528.32533.32530.19186,600
Jul 2, 2024528.45534.84525.69534.83531.70451,200
Jul 1, 2024544.61544.61526.10532.05528.93483,500
Jun 28, 2024540.18547.59537.54541.80538.62616,200
Jun 27, 2024537.00544.45535.68538.29535.14457,500
Jun 26, 2024531.26536.94529.06535.68532.54482,400
Jun 25, 2024536.23539.05527.24534.99531.85647,300
Jun 24, 2024543.19549.70539.96541.17538.00390,400
Jun 21, 2024538.59544.78533.26544.13540.94723,700
Jun 20, 2024556.24556.24533.23540.48537.31542,100
Jun 18, 2024569.15572.52557.20558.62555.35679,600
Jun 17, 2024564.85575.56562.97573.90570.54310,500
Jun 14, 2024561.91566.93557.19566.85563.53372,400

Related Tickers

VMC Vulcan Materials Company
260.77
-1.79%
 
EXP Eagle Materials Inc.
195.95
-3.27%
 
CRH CRH plc
90.04
-2.78%
 
USLM United States Lime & Minerals, Inc.
97.85
-1.85%
 
KNF Knife River Corporation
80.78
-5.19%
 
TTAM Titan America SA
12.73
-4.36%
 
CX CEMEX, S.A.B. de C.V.
6.77
-3.15%
 
JHX James Hardie Industries plc
26.27
-2.67%
 
CPAC Cementos Pacasmayo S.A.A.
5.91
-1.06%
 
TGLS Tecnoglass Inc.
82.42
-3.83%