NYSE - Delayed Quote USD

Martin Marietta Materials, Inc. (MLM)

575.89 -11.24 (-1.91%)
At close: April 19 at 4:00 PM EDT
576.46 +0.57 (+0.10%)
After hours: April 19 at 7:23 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 589.80 594.40 572.57 575.89 575.89 1,077,000
Apr 18, 2024 596.95 596.95 581.84 587.13 587.13 541,600
Apr 17, 2024 596.66 600.05 590.44 592.92 592.92 494,700
Apr 16, 2024 601.68 601.90 591.97 595.24 595.24 344,100
Apr 15, 2024 614.18 619.49 597.84 599.24 599.24 442,800
Apr 12, 2024 601.81 606.78 600.16 602.11 602.11 239,100
Apr 11, 2024 605.26 611.24 603.91 607.08 607.08 283,600
Apr 10, 2024 594.89 611.02 587.67 606.55 606.55 386,000
Apr 9, 2024 621.87 621.87 603.36 610.63 610.63 457,500
Apr 8, 2024 620.75 626.67 618.26 621.53 621.53 438,500
Apr 5, 2024 607.82 622.28 604.52 619.41 619.41 397,300
Apr 4, 2024 615.90 620.78 603.97 604.09 604.09 430,600
Apr 3, 2024 602.47 612.84 602.47 610.38 610.38 347,800
Apr 2, 2024 602.91 603.18 593.42 602.08 602.08 396,600
Apr 1, 2024 614.00 616.50 604.37 604.42 604.42 302,500
Mar 28, 2024 611.82 615.11 609.36 613.94 613.94 309,900
Mar 27, 2024 614.23 615.00 602.35 611.86 611.86 525,000
Mar 26, 2024 605.45 610.56 604.00 610.10 610.10 327,600
Mar 25, 2024 607.69 608.13 602.09 604.81 604.81 325,500
Mar 22, 2024 608.02 608.16 603.10 607.12 607.12 362,400
Mar 21, 2024 606.31 613.56 604.46 612.95 612.95 347,800
Mar 20, 2024 601.74 606.42 598.43 603.64 603.64 388,000
Mar 19, 2024 594.39 604.25 593.71 602.27 602.27 352,000
Mar 18, 2024 597.32 602.59 596.44 596.76 596.76 437,100
Mar 15, 2024 599.41 608.53 596.11 596.27 596.27 620,200
Mar 14, 2024 602.76 608.19 600.01 606.54 606.54 411,900
Mar 13, 2024 602.98 608.95 600.86 604.92 604.92 295,100
Mar 12, 2024 597.03 603.53 595.76 603.16 603.16 312,600
Mar 11, 2024 596.40 597.79 590.40 595.71 595.71 452,100
Mar 8, 2024 609.89 612.00 594.40 596.85 596.85 797,900
Mar 7, 2024 611.52 617.08 609.55 611.91 611.91 554,800
Mar 6, 2024 605.28 612.11 604.69 607.35 607.35 722,700
Mar 5, 2024 598.30 610.73 597.25 602.90 602.90 1,040,800
Mar 4, 2024 603.12 605.00 594.16 601.90 601.90 1,051,200
Mar 1, 2024 0.74 Dividend
Mar 1, 2024 577.54 590.02 577.17 589.95 589.95 654,300
Feb 29, 2024 570.00 580.79 567.04 577.71 576.97 854,100
Feb 28, 2024 558.83 567.77 558.83 566.10 565.37 494,000
Feb 27, 2024 553.86 559.20 551.76 559.08 558.36 358,600
Feb 26, 2024 549.04 557.20 549.04 553.31 552.60 258,500
Feb 23, 2024 549.99 550.84 545.04 548.68 547.98 344,600
Feb 22, 2024 542.68 549.68 540.56 548.16 547.46 286,000
Feb 21, 2024 533.22 537.19 530.82 536.30 535.61 334,300
Feb 20, 2024 535.14 538.92 528.18 533.14 532.46 339,700
Feb 16, 2024 535.00 550.79 535.00 539.87 539.18 648,600
Feb 15, 2024 540.00 543.03 530.46 535.64 534.95 430,500
Feb 14, 2024 535.70 545.05 531.50 539.46 538.77 483,800
Feb 13, 2024 522.88 529.61 519.70 527.25 526.57 644,100
Feb 12, 2024 533.99 541.81 528.00 532.30 531.62 595,300
Feb 9, 2024 523.64 527.15 522.10 527.14 526.46 320,100
Feb 8, 2024 524.72 526.45 518.66 525.41 524.74 374,000
Feb 7, 2024 519.80 527.66 518.46 524.48 523.81 399,300
Feb 6, 2024 507.99 515.54 504.49 514.51 513.85 411,000
Feb 5, 2024 514.72 514.72 504.42 508.53 507.88 437,600
Feb 2, 2024 509.24 522.21 507.83 519.91 519.24 426,900
Feb 1, 2024 511.85 515.64 497.11 515.51 514.85 416,200
Jan 31, 2024 515.03 516.22 507.24 508.42 507.77 308,600
Jan 30, 2024 510.57 520.21 510.57 517.50 516.84 242,700
Jan 29, 2024 501.77 513.38 500.39 513.14 512.48 287,500
Jan 26, 2024 504.29 505.46 500.30 501.60 500.96 173,600
Jan 25, 2024 501.11 505.29 498.37 504.82 504.17 196,100
Jan 24, 2024 503.78 503.78 494.60 494.68 494.05 201,500
Jan 23, 2024 506.68 506.68 497.07 500.33 499.69 223,800
Jan 22, 2024 507.62 510.81 503.64 508.04 507.39 216,100
Jan 19, 2024 506.11 506.11 498.26 505.48 504.83 287,600
Jan 18, 2024 493.29 503.32 493.29 503.00 502.36 296,700
Jan 17, 2024 492.25 496.49 489.90 493.10 492.47 254,500
Jan 16, 2024 496.14 498.84 492.18 495.83 495.19 279,000
Jan 12, 2024 497.30 500.13 494.03 495.88 495.24 230,600
Jan 11, 2024 499.37 499.37 492.42 497.33 496.69 256,100
Jan 10, 2024 497.28 500.94 495.59 499.94 499.30 241,300
Jan 9, 2024 492.71 497.73 488.30 497.32 496.68 219,900
Jan 8, 2024 488.06 496.69 485.31 496.64 496.00 237,600
Jan 5, 2024 484.58 491.02 484.58 486.80 486.18 254,800
Jan 4, 2024 483.82 489.40 482.01 486.07 485.45 333,000
Jan 3, 2024 486.90 487.07 479.67 482.00 481.38 460,200
Jan 2, 2024 494.12 495.72 487.00 491.03 490.40 343,100
Dec 29, 2023 498.63 500.91 497.21 498.91 498.27 191,300
Dec 28, 2023 489.20 500.54 487.32 498.24 497.60 233,500
Dec 27, 2023 497.41 499.89 496.59 499.62 498.98 183,100
Dec 26, 2023 496.78 499.88 496.46 498.36 497.72 110,600
Dec 22, 2023 494.43 496.54 491.80 496.38 495.74 179,800
Dec 21, 2023 491.82 494.29 490.48 492.48 491.85 190,300
Dec 20, 2023 489.85 493.90 487.56 488.02 487.39 254,800
Dec 19, 2023 493.90 496.82 491.66 492.85 492.22 214,800
Dec 18, 2023 489.80 492.36 484.07 490.39 489.76 317,600
Dec 15, 2023 491.57 499.31 487.06 489.94 489.31 912,500
Dec 14, 2023 492.31 495.27 484.89 493.05 492.42 434,200
Dec 13, 2023 480.91 489.80 478.53 487.81 487.19 322,100
Dec 12, 2023 478.25 482.30 474.92 480.66 480.04 319,800
Dec 11, 2023 470.43 474.63 468.48 471.77 471.17 321,300
Dec 8, 2023 463.54 469.67 463.54 469.39 468.79 254,600
Dec 7, 2023 461.51 465.77 458.58 465.33 464.73 222,000
Dec 6, 2023 462.91 467.60 459.41 460.48 459.89 238,100
Dec 5, 2023 460.98 463.42 456.83 459.25 458.66 334,400
Dec 4, 2023 465.35 468.71 461.76 464.23 463.64 451,700
Dec 1, 2023 465.53 470.54 464.90 467.35 466.75 413,700
Nov 30, 2023 0.74 Dividend
Nov 30, 2023 461.95 465.38 457.00 464.59 463.99 455,400
Nov 29, 2023 463.53 467.00 462.43 462.73 461.40 254,300
Nov 28, 2023 465.83 466.89 458.44 460.00 458.68 270,200
Nov 27, 2023 460.00 467.10 458.22 465.62 464.28 336,700
Nov 24, 2023 461.83 463.62 461.19 462.00 460.67 107,300
Nov 22, 2023 461.00 465.78 460.64 462.80 461.47 389,900
Nov 21, 2023 468.63 472.09 458.14 458.14 456.82 493,300
Nov 20, 2023 459.73 459.73 451.37 455.21 453.90 353,200
Nov 17, 2023 461.93 465.70 457.94 462.06 460.73 282,800
Nov 16, 2023 455.90 460.41 454.90 460.01 458.69 305,500
Nov 15, 2023 465.00 466.99 452.95 454.88 453.57 433,200
Nov 14, 2023 456.61 468.50 456.61 464.56 463.22 331,000
Nov 13, 2023 451.67 454.74 451.45 451.86 450.56 178,000
Nov 10, 2023 454.53 454.53 448.73 453.87 452.56 350,100
Nov 9, 2023 454.51 457.40 450.65 451.05 449.75 392,900
Nov 8, 2023 447.61 452.96 444.14 451.86 450.56 475,400
Nov 7, 2023 443.03 445.72 439.37 444.32 443.04 241,700
Nov 6, 2023 443.96 443.96 438.89 441.72 440.45 248,900
Nov 3, 2023 448.99 449.59 441.10 442.88 441.61 282,200
Nov 2, 2023 441.16 449.28 438.53 440.74 439.47 525,600
Nov 1, 2023 417.00 440.54 415.13 439.17 437.91 822,800
Oct 31, 2023 404.93 412.75 404.93 408.94 407.76 387,800
Oct 30, 2023 399.83 407.27 398.59 405.10 403.93 369,600
Oct 27, 2023 398.62 400.98 389.90 399.03 397.88 410,400
Oct 26, 2023 409.91 409.91 391.79 397.86 396.71 680,500
Oct 25, 2023 413.46 417.65 409.84 410.34 409.16 306,800
Oct 24, 2023 420.75 421.13 413.66 416.42 415.22 276,500
Oct 23, 2023 407.61 417.63 406.10 412.70 411.51 400,300
Oct 20, 2023 409.57 412.02 405.31 409.75 408.57 343,400
Oct 19, 2023 415.73 421.25 409.85 410.72 409.54 317,800
Oct 18, 2023 432.38 432.38 413.94 414.31 413.12 313,600
Oct 17, 2023 430.18 438.21 429.50 437.08 435.82 260,000
Oct 16, 2023 431.30 434.71 428.82 431.66 430.42 256,700
Oct 13, 2023 432.78 435.73 424.28 426.19 424.96 236,800
Oct 12, 2023 436.85 437.90 424.59 430.33 429.09 322,200
Oct 11, 2023 427.81 437.46 427.74 436.69 435.43 258,600
Oct 10, 2023 427.45 433.29 425.28 427.76 426.53 334,300
Oct 9, 2023 428.51 429.96 424.50 426.47 425.24 358,100
Oct 6, 2023 419.42 436.65 417.93 432.70 431.45 627,400
Oct 5, 2023 417.48 424.43 417.48 420.25 419.04 438,400
Oct 4, 2023 409.29 421.69 405.33 418.92 417.71 607,900
Oct 3, 2023 402.42 410.11 401.99 404.35 403.19 437,600
Oct 2, 2023 409.36 415.68 403.57 405.70 404.53 474,000
Sep 29, 2023 417.98 418.50 408.13 410.48 409.30 392,000
Sep 28, 2023 409.43 420.49 409.43 414.52 413.33 221,400
Sep 27, 2023 410.00 412.06 405.23 409.95 408.77 408,000
Sep 26, 2023 408.26 414.13 406.53 407.26 406.09 635,100
Sep 25, 2023 405.77 410.91 403.16 410.16 408.98 440,700
Sep 22, 2023 405.42 408.17 404.00 406.38 405.21 623,700
Sep 21, 2023 418.85 418.85 404.74 406.56 405.39 557,500
Sep 20, 2023 425.13 426.09 418.68 420.91 419.70 388,600
Sep 19, 2023 426.93 426.93 417.78 422.73 421.51 439,900
Sep 18, 2023 425.65 430.49 421.49 428.04 426.81 390,800
Sep 15, 2023 433.37 433.37 421.05 425.13 423.91 998,400
Sep 14, 2023 437.14 438.14 429.05 435.80 434.55 340,200
Sep 13, 2023 435.77 436.76 428.87 434.04 432.79 326,400
Sep 12, 2023 436.09 439.29 432.60 437.36 436.10 233,000
Sep 11, 2023 441.71 441.82 434.50 439.07 437.81 228,900
Sep 8, 2023 436.62 442.56 435.91 438.09 436.83 266,800
Sep 7, 2023 435.75 438.66 431.26 437.71 436.45 349,600
Sep 6, 2023 441.43 443.60 431.56 438.66 437.40 412,000
Sep 5, 2023 454.72 456.68 437.77 441.68 440.41 407,000
Sep 1, 2023 448.87 461.35 447.43 457.39 456.07 387,100
Aug 31, 2023 0.74 Dividend
Aug 31, 2023 446.03 449.26 445.09 446.41 445.13 308,500
Aug 30, 2023 445.51 451.56 444.56 446.03 444.01 283,500
Aug 29, 2023 438.20 446.40 434.60 445.79 443.77 241,400
Aug 28, 2023 438.79 444.04 437.36 439.09 437.10 213,200
Aug 25, 2023 437.91 442.31 431.99 437.24 435.26 327,800
Aug 24, 2023 440.07 444.98 437.07 437.46 435.48 204,100
Aug 23, 2023 436.18 443.80 434.40 442.25 440.25 268,000
Aug 22, 2023 433.00 439.11 433.00 436.32 434.34 316,500
Aug 21, 2023 432.14 433.75 424.26 432.55 430.59 294,900
Aug 18, 2023 428.47 435.07 426.31 431.17 429.22 588,400
Aug 17, 2023 453.75 456.27 431.99 432.08 430.12 465,200
Aug 16, 2023 457.15 459.00 451.37 452.02 449.97 372,200
Aug 15, 2023 458.12 459.80 453.27 456.32 454.25 195,200
Aug 14, 2023 454.24 459.63 452.07 459.25 457.17 280,600
Aug 11, 2023 458.21 462.32 454.38 455.44 453.38 295,800
Aug 10, 2023 450.75 459.04 449.20 458.77 456.69 477,000
Aug 9, 2023 457.19 459.64 450.92 451.54 449.49 369,800
Aug 8, 2023 458.24 459.95 454.30 457.29 455.22 351,500
Aug 7, 2023 459.48 463.03 454.09 462.24 460.14 512,700
Aug 4, 2023 453.50 462.88 452.92 455.85 453.78 614,500
Aug 3, 2023 445.90 454.70 431.21 453.48 451.42 650,100
Aug 2, 2023 451.94 458.33 449.20 450.54 448.50 489,800
Aug 1, 2023 447.14 453.49 446.34 453.28 451.23 439,900
Jul 31, 2023 450.98 452.61 444.35 446.46 444.44 458,100
Jul 28, 2023 451.65 455.61 443.78 448.73 446.70 685,800
Jul 27, 2023 459.99 463.41 440.13 444.92 442.90 706,700
Jul 26, 2023 457.91 460.59 456.51 458.39 456.31 525,700
Jul 25, 2023 457.72 460.95 456.23 458.26 456.18 366,900
Jul 24, 2023 457.09 460.37 455.59 458.51 456.43 268,400
Jul 21, 2023 456.65 460.18 455.03 457.89 455.81 222,400
Jul 20, 2023 456.45 458.40 451.56 458.07 455.99 337,000
Jul 19, 2023 461.02 462.03 453.22 454.26 452.20 342,200
Jul 18, 2023 456.55 462.62 456.55 461.99 459.90 283,400
Jul 17, 2023 458.34 460.04 455.83 458.12 456.04 244,300
Jul 14, 2023 455.96 457.95 451.71 457.56 455.49 398,600
Jul 13, 2023 448.23 454.35 444.69 454.13 452.07 387,600
Jul 12, 2023 448.79 450.82 444.82 445.23 443.21 400,100
Jul 11, 2023 446.58 451.61 444.51 449.42 447.38 322,200
Jul 10, 2023 439.55 445.28 438.01 443.94 441.93 368,600
Jul 7, 2023 437.77 443.40 437.77 440.17 438.17 610,600
Jul 6, 2023 441.52 444.75 438.54 440.77 438.77 560,500
Jul 5, 2023 451.28 451.30 443.57 449.40 447.36 633,800
Jul 3, 2023 458.03 459.45 453.32 456.22 454.15 206,300
Jun 30, 2023 459.81 462.70 457.27 461.69 459.60 382,100
Jun 29, 2023 453.09 459.02 451.09 457.83 455.75 275,600
Jun 28, 2023 452.44 455.69 450.92 453.78 451.72 273,000
Jun 27, 2023 444.00 453.45 442.84 452.09 450.04 418,800
Jun 26, 2023 441.94 445.69 441.94 442.78 440.77 287,400
Jun 23, 2023 436.47 443.26 435.57 442.38 440.37 541,200
Jun 22, 2023 433.79 440.51 429.37 439.22 437.23 502,900
Jun 21, 2023 430.30 438.04 429.55 431.91 429.95 346,700
Jun 20, 2023 423.53 430.71 423.25 430.17 428.22 426,800
Jun 16, 2023 429.84 431.36 424.69 426.54 424.61 614,900
Jun 15, 2023 425.14 430.27 425.14 429.45 427.50 263,400
Jun 14, 2023 428.60 428.60 421.48 425.81 423.88 302,100
Jun 13, 2023 423.67 428.83 422.59 427.31 425.37 318,200
Jun 12, 2023 426.63 426.65 422.31 423.16 421.24 378,800
Jun 9, 2023 426.24 428.05 422.48 427.26 425.32 365,800
Jun 8, 2023 422.07 426.18 420.11 425.40 423.47 316,400
Jun 7, 2023 416.04 424.53 414.86 423.34 421.42 431,400
Jun 6, 2023 418.26 428.60 415.82 418.10 416.21 578,200
Jun 5, 2023 413.77 420.38 413.03 417.07 415.18 440,000
Jun 2, 2023 408.62 416.56 406.12 415.08 413.20 441,300
Jun 1, 2023 397.43 405.03 396.70 404.40 402.57 327,300
May 31, 2023 0.66 Dividend
May 31, 2023 395.54 399.21 392.29 398.04 396.24 498,000
May 30, 2023 399.59 402.49 394.63 398.23 395.77 292,700
May 26, 2023 399.56 400.58 392.61 399.16 396.69 340,300
May 25, 2023 396.25 399.52 393.48 399.16 396.69 294,700
May 24, 2023 395.26 395.43 390.92 395.23 392.79 292,700
May 23, 2023 401.71 403.30 395.16 397.26 394.80 387,900
May 22, 2023 409.08 409.08 403.38 405.99 403.48 228,600
May 19, 2023 410.14 410.48 402.50 408.40 405.88 246,800
May 18, 2023 407.25 408.76 402.05 407.82 405.30 265,000
May 17, 2023 405.00 407.78 401.95 407.37 404.85 303,400
May 16, 2023 404.50 405.97 398.11 402.47 399.98 367,900
May 15, 2023 401.65 405.02 399.66 404.56 402.06 473,700
May 12, 2023 401.75 404.14 397.69 402.57 400.08 309,200
May 11, 2023 398.35 402.46 395.66 400.57 398.09 264,700
May 10, 2023 403.19 404.87 395.52 400.93 398.45 293,700
May 9, 2023 395.57 399.28 394.70 398.69 396.23 283,100
May 8, 2023 396.79 402.25 396.00 396.36 393.91 463,600
May 5, 2023 395.24 400.32 391.24 397.66 395.20 511,000
May 4, 2023 399.95 401.90 384.62 389.28 386.87 771,300
May 3, 2023 374.59 377.61 366.64 368.55 366.27 546,000
May 2, 2023 366.87 372.77 361.33 371.85 369.55 461,200
May 1, 2023 361.42 369.88 361.23 367.37 365.10 318,200
Apr 28, 2023 356.30 364.22 356.30 363.20 360.95 342,900
Apr 27, 2023 345.59 358.16 345.03 358.05 355.84 319,900
Apr 26, 2023 349.42 350.74 343.79 344.52 342.39 326,200
Apr 25, 2023 353.08 354.74 351.75 352.52 350.34 220,300
Apr 24, 2023 355.84 357.12 353.10 356.12 353.92 208,200
Apr 21, 2023 356.71 356.71 349.83 354.59 352.40 278,400
Apr 20, 2023 354.30 358.83 352.18 356.50 354.30 224,100

Related Tickers

VMC Vulcan Materials Company
252.06
-1.18%
 
EXP Eagle Materials Inc.
238.19
-1.73%
 
CRH CRH plc
77.05
-0.12%
 
SUM Summit Materials, Inc.
38.31
-0.42%
 
BCC Boise Cascade Company
133.60
-0.78%
 
USLM United States Lime & Minerals, Inc.
296.76
+0.59%
 
CX CEMEX, S.A.B. de C.V.
7.99
-1.11%
 
KNF Knife River Corporation
75.40
-0.54%
 
JHX James Hardie Industries plc
34.24
-0.12%
 
TGLS Tecnoglass Inc.
54.71
-3.24%