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

Martin Marietta Materials (NY:MLM)

618.44 +1.40 (+0.23%)
Streaming Delayed Price Updated: 10:10 AM EDT, Aug 27, 2025 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 (%)
Aug 26, 2025 604.47 617.74 604.13 617.04 750,434 +12.54(+2.07%)
Aug 25, 2025 604.30 609.86 604.06 604.50 318,459 -3.39(-0.56%)
Aug 22, 2025 603.49 615.71 602.58 607.89 363,784 +7.15(+1.19%)
Aug 21, 2025 598.17 602.47 596.91 600.74 340,133 +0.14(+0.02%)
Aug 20, 2025 606.45 608.25 595.77 600.60 379,672 -7.16(-1.18%)
Aug 19, 2025 604.95 608.23 602.87 607.76 374,065 +4.93(+0.82%)
Aug 18, 2025 609.70 611.18 601.61 602.83 304,375 -6.75(-1.11%)
Aug 15, 2025 616.02 616.02 607.85 609.58 310,632 -2.92(-0.48%)
Aug 14, 2025 615.63 617.63 608.61 612.50 365,069 -7.58(-1.22%)
Aug 13, 2025 618.99 620.81 609.76 620.08 360,114 +4.65(+0.76%)
Aug 12, 2025 600.46 617.40 598.81 615.43 477,943 +15.50(+2.58%)
Aug 11, 2025 610.89 610.89 598.47 599.93 477,759 -10.99(-1.80%)
Aug 08, 2025 602.56 615.59 601.17 610.92 526,226 +10.62(+1.77%)
Aug 07, 2025 602.22 610.97 590.35 600.30 754,269 +2.26(+0.38%)
Aug 06, 2025 607.50 608.00 597.15 598.04 618,392 -9.46(-1.56%)
Aug 05, 2025 600.44 609.39 598.37 607.50 516,644 +5.18(+0.86%)
Aug 04, 2025 594.78 613.23 594.78 602.32 705,944 +24.46(+4.23%)
Aug 01, 2025 572.40 577.90 561.50 577.86 393,100 +2.98(+0.52%)
Jul 31, 2025 563.62 576.27 560.89 574.88 589,817 -0.44(-0.08%)
Jul 30, 2025 580.00 582.12 572.68 575.32 383,758 -4.60(-0.79%)
Jul 29, 2025 579.88 582.20 575.90 579.92 244,251 +4.04(+0.70%)
Jul 28, 2025 585.02 585.02 572.67 575.88 325,737 -9.85(-1.68%)
Jul 25, 2025 582.01 586.98 580.06 585.73 233,676 +4.29(+0.74%)
Jul 24, 2025 574.75 583.44 573.56 581.44 336,584 +6.69(+1.16%)
Jul 23, 2025 574.45 577.37 569.95 574.75 325,987 +3.77(+0.66%)
Jul 22, 2025 565.84 572.02 560.13 570.98 267,771 +7.72(+1.37%)
Jul 21, 2025 568.07 568.66 562.91 563.26 308,601 -1.77(-0.31%)
Jul 18, 2025 554.56 565.48 551.97 565.03 407,638 +11.94(+2.16%)
Jul 17, 2025 546.36 553.31 543.19 553.09 308,591 +6.73(+1.23%)
Jul 16, 2025 546.25 547.54 532.88 546.36 532,168 -2.06(-0.38%)
Jul 15, 2025 566.23 568.69 548.25 548.42 355,052 -16.40(-2.90%)
Jul 14, 2025 563.29 566.55 558.43 564.82 400,403 +2.82(+0.50%)
Jul 11, 2025 559.49 563.23 551.77 562.00 269,548 -2.38(-0.42%)
Jul 10, 2025 567.02 571.10 562.91 564.38 313,847 -2.64(-0.47%)
Jul 09, 2025 559.60 567.12 555.30 567.02 267,651 +7.93(+1.42%)
Jul 08, 2025 555.99 561.55 553.01 559.09 247,748 +2.80(+0.50%)
Jul 07, 2025 558.44 561.99 555.82 556.29 434,286 -1.60(-0.29%)
Jul 03, 2025 558.49 560.34 554.50 557.89 310,586 -0.78(-0.14%)
Jul 02, 2025 558.00 560.82 553.39 558.67 319,446 +0.99(+0.18%)
Jul 01, 2025 548.00 560.70 540.41 557.68 458,323 +8.72(+1.59%)
Jun 30, 2025 548.60 554.71 546.53 548.96 373,971 -1.09(-0.20%)
Jun 27, 2025 542.39 550.85 539.88 550.05 448,679 +9.39(+1.74%)
Jun 26, 2025 536.11 545.44 532.80 540.66 444,165 +6.24(+1.17%)
Jun 25, 2025 551.54 551.55 534.06 534.42 489,886 -17.95(-3.25%)
Jun 24, 2025 551.62 555.44 549.46 552.37 547,990 +0.41(+0.07%)
Jun 23, 2025 539.24 552.65 536.55 551.96 438,427 +13.74(+2.55%)
Jun 20, 2025 541.55 543.64 534.37 538.22 954,267 -0.57(-0.11%)
Jun 18, 2025 537.69 546.01 536.53 538.79 373,071 -2.60(-0.48%)
Jun 17, 2025 540.38 545.43 539.89 541.39 329,060 -1.40(-0.26%)
Jun 16, 2025 540.41 546.80 540.20 542.79 328,496 +0.32(+0.06%)
Jun 13, 2025 548.47 549.41 540.30 542.47 249,974 -10.17(-1.84%)
Jun 12, 2025 544.01 553.91 541.00 552.64 239,513 +6.79(+1.24%)
Jun 11, 2025 555.11 557.09 543.93 545.85 442,947 -8.48(-1.53%)
Jun 10, 2025 555.00 558.55 550.68 554.33 295,199 -0.15(-0.03%)
Jun 09, 2025 554.78 557.84 549.42 554.48 285,341 +3.16(+0.57%)
Jun 06, 2025 554.10 554.88 547.90 551.32 274,769 +1.28(+0.23%)
Jun 05, 2025 551.41 552.01 544.52 550.04 288,440 +0.47(+0.09%)
Jun 04, 2025 547.38 552.16 544.39 549.57 432,523 +4.03(+0.74%)
Jun 03, 2025 543.07 546.26 535.67 545.54 372,093 +3.93(+0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.