Martin Marietta Materials, Inc. - MLM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	531.61	531.26	531.26	533.87	530.18	26,196
December 24, 2024	532.57	533.18	533.18	533.41	529.31	112,108
December 23, 2024	531.48	531.78	531.78	534.2	528.18	268,750
December 20, 2024	524.05	533.69	533.69	540.64	524.05	977,675
December 19, 2024	537.1	526.85	526.85	541.66	524.72	284,384
December 18, 2024	546.47	535.64	535.64	558.48	535	722,811
December 17, 2024	542.46	544.78	544.78	550.71	542.46	524,521
December 16, 2024	551.77	547.3	547.3	554.61	546.51	337,336
December 13, 2024	557.14	550.92	550.92	558.69	547	297,362
December 12, 2024	559.06	556.82	556.82	560.83	554.99	281,000
December 11, 2024	569.93	560.18	560.18	569.93	559.79	430,400
December 10, 2024	569	563.45	563.45	569.53	555.04	421,000
December 09, 2024	581.61	574.7	574.7	588.18	570.66	360,855
December 06, 2024	585.37	581.18	581.18	585.4	576.97	395,320
December 05, 2024	580	582.39	582.39	586.42	573.46	450,605
December 04, 2024	585.84	582.44	582.44	587.84	580.29	351,000
December 03, 2024	595.05	588.75	588.75	595.05	585.79	534,715
December 02, 2024	599.66	593.22	593.22	601.57	590.61	342,721
November 29, 2024	600.26	600	599.21	600.66	593.16	184,946
November 27, 2024	601	595.6	594.82	603.91	592.66	379,200
November 26, 2024	603.18	596.97	596.18	603.18	589.89	477,800
November 25, 2024	600.2	604	603.2	610.32	599.38	765,456
November 22, 2024	590	597.81	597.81	599.35	587.58	330,173
November 21, 2024	588.73	590.6	590.6	593.73	584.24	347,848
November 20, 2024	582.7	585.26	585.26	585.5	579.36	443,080
November 19, 2024	574.14	582.7	582.7	584.19	572.01	325,830
November 18, 2024	581.4	581.64	581.64	585.92	579.04	380,836
November 15, 2024	587.77	583.03	583.03	589.52	579.34	400,417
November 14, 2024	604.33	587.96	587.96	606.97	586.64	469,835
November 13, 2024	607	605.26	605.26	610.25	603.33	507,122
November 12, 2024	613.61	606.79	606.79	614.02	605.64	312,325
November 11, 2024	624.59	616.05	616.05	626.11	615.35	379,414
November 08, 2024	618.69	619.58	619.58	624.11	617.15	402,853
November 07, 2024	622.45	617.16	617.16	622.45	614.64	517,000
November 06, 2024	610.25	617.31	617.31	633.23	610.25	1.16M
November 05, 2024	580.11	582.52	582.52	587.13	580.11	569,653
November 04, 2024	580.98	581.98	581.98	582.82	577.52	326,340
November 01, 2024	594.57	580.14	580.14	596.42	580.14	415,804
October 31, 2024	596.63	592.34	592.34	601.53	592.28	629,300
October 30, 2024	583	603.97	603.97	605.85	578.43	62,015
October 29, 2024	574.23	583.88	583.88	584.26	571.13	547,760
October 28, 2024	574.47	578.27	578.27	579.91	573.32	430,342
October 25, 2024	577.75	570.21	570.21	580.28	567.64	248,700
October 24, 2024	562.58	570.3	570.3	571.97	559.51	315,013
October 23, 2024	559.84	562.79	562.79	564.33	556.31	313,500
October 22, 2024	575.36	560.95	560.95	575.36	560.64	307,400
October 21, 2024	580.12	577.53	577.53	580.41	573.27	362,128
October 18, 2024	575.54	581	581	582.65	567.41	354,137
October 17, 2024	574.47	573.45	573.45	578.93	569.8	435,163
October 16, 2024	562.06	570.9	570.9	571.47	558.24	439,721
October 15, 2024	554.71	561.89	561.89	572.65	554.71	414,300
October 14, 2024	543.99	552.35	552.35	553.09	542	330,705
October 11, 2024	532.78	544.9	544.9	545.97	532.78	270,725
October 10, 2024	526.17	534.52	534.52	539.7	523	291,800
October 09, 2024	523.99	531.16	531.16	534.23	521	281,600
October 08, 2024	521.74	523.99	523.99	524.93	516.28	345,601
October 07, 2024	520	518.65	518.65	521.99	515.9	362,675
October 04, 2024	526.36	524.11	524.11	528.91	518.79	303,700
October 03, 2024	522.1	521.23	521.23	524.42	515.7	427,630
October 02, 2024	529.86	521.05	521.05	532.47	518.27	624,700

Martin Marietta Materials, Inc. (MLM) NYSE