Martin Marietta Materials (MLM)

622.66
+0.00 (0.00%)
NYSE · Last Trade: Jan 2nd, 9:24 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Martin Marietta Materials (MLM)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025631.09631.25622.54622.66273,915622.66
12/30/2025635.06638.83631.03631.42247,885631.42
12/29/2025645.13646.49632.30637.27286,485637.27
12/26/2025642.43646.02640.53645.01244,340645.01
12/24/2025640.05643.33638.01643.14134,561643.14
12/23/2025634.34639.22632.22638.78261,503638.78
12/22/2025639.49639.49629.66632.51457,216632.51
12/19/2025628.09637.56626.02633.94890,593633.94
12/18/2025626.45634.22623.01627.38536,578627.38
12/17/2025625.89631.10610.32619.01607,288619.01
12/16/2025636.34638.48625.38629.49622,444629.49
12/15/2025629.58636.05625.26633.88439,414633.88
12/12/2025634.26638.26621.59628.25441,717628.25
12/11/2025622.71636.08622.69632.08313,503632.08
12/10/2025611.24625.61606.56623.41305,274623.41
12/09/2025620.91626.84610.85612.01348,522612.01
12/08/2025625.00634.57615.97622.20510,084622.20
12/05/2025617.32625.76611.18624.37354,858624.37
12/04/2025613.72619.53609.06618.78309,753618.78
12/03/2025609.41616.69607.20615.87280,825615.87
12/02/2025618.40618.40606.24607.99305,584607.99
12/01/2025618.69623.88614.39615.25387,079615.25
11/28/2025624.92626.85620.21623.24112,672622.41
11/26/2025615.75626.82615.75622.50445,345621.67
11/25/2025609.30621.67603.46617.93675,071617.11
11/24/2025604.67606.65599.12604.59719,601603.78
11/21/2025600.36614.45599.10603.18573,923602.38
11/20/2025603.23612.82596.86597.00448,138596.21
11/19/2025596.55598.89587.25596.82330,795596.02
11/18/2025586.11596.09585.00593.18318,246592.39
11/17/2025596.36599.07587.88589.97350,558589.18
11/14/2025598.74602.31595.02596.44342,750595.65
11/13/2025614.60616.74600.76602.13453,089601.33
11/12/2025619.19624.96610.00614.81382,585613.99
11/11/2025617.07625.00616.77620.40238,450619.57
11/10/2025610.16620.73605.49616.77320,723615.95
11/07/2025606.50615.28604.71610.64358,544609.83
11/06/2025609.22613.03599.54608.33479,944607.52
11/05/2025621.35632.43606.40610.61708,558609.80
11/04/2025631.69633.13607.78625.26724,975624.43
11/03/2025615.35621.58610.37619.30712,304618.48
10/31/2025609.01617.77607.12613.10354,225612.28
10/30/2025606.00616.16604.22613.02470,640612.20
10/29/2025616.00630.48613.36616.92410,135616.10
10/28/2025613.60619.97612.49616.84293,355616.02
10/27/2025622.93625.80614.96616.84291,918616.02
10/24/2025624.52630.53620.62621.23293,284620.40
10/23/2025620.98628.24617.98619.35189,386618.52
10/22/2025631.97635.87621.05622.50220,207621.67
10/21/2025626.00634.04621.71632.03278,084631.19
10/20/2025630.42630.42615.02627.09243,972626.25
10/17/2025623.52630.98619.24625.40321,511624.57
10/16/2025642.81642.81622.74624.14308,640623.31
10/15/2025656.00665.18639.16639.16637,710638.31
10/14/2025638.61657.36632.92656.85329,851655.98
10/13/2025633.66643.87632.10638.61280,873637.76
10/10/2025638.67639.92632.06632.38346,973631.54
10/09/2025636.52639.73630.43633.81232,761632.97
10/08/2025633.35638.87628.38636.31243,063635.46
10/07/2025638.62640.00626.05629.61253,875628.77
10/06/2025634.97638.26627.93636.11259,587635.26
10/03/2025626.46637.36618.67634.77329,764633.92
10/02/2025619.35629.12617.72627.87285,739627.03