Martin Marietta Materials, Inc. (MLM) NYSE

626.01

+3.365(+0.54%)

Updated at September 08 03:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025621.68622.64622.64623.83616.12311,090
September 04, 2025615.26618.97618.97620.16608.89413,643
September 03, 2025616.38611.2611.2616.38605.71415,650
September 02, 2025609.98616.38616.38618.04608.7551,231
August 29, 2025613.71616.4616.4616.6609.55368,637
August 28, 2025617.97612.29612.29617.97608.9292,824
August 27, 2025615616.64616.64621.36614.81413,400
August 26, 2025604.47617.04617.04617.74604.13750,413
August 25, 2025604.3604.5604.5609.86604.06318,500
August 22, 2025603.49607.89607.89615.71602.58363,800
August 21, 2025598.17600.74600.74602.47596.92340,132
August 20, 2025606.45600.6600.6608.25595.77377,899
August 19, 2025604.95607.76607.76608.23602.87374,100
August 18, 2025609.7602.83602.83611.18601.6304,400
August 15, 2025616.02609.58609.58616.02607.85302,900
August 14, 2025615.63612.5612.5617.63608.61365,025
August 13, 2025618.99620.08620.08620.81609.76360,124
August 12, 2025600.46615.43615.43617.4598.81477,945
August 11, 2025610.89599.93599.93610.89598.47477,800
August 08, 2025602.56610.92610.92615.59601.17526,226
August 07, 2025602.22600.3600.3610.97590.35754,300
August 06, 2025607.5598.04598.04608597.16618,400
August 05, 2025600.44607.5607.5609.39598.37513,302
August 04, 2025594.78602.32602.32613.23594.78705,942
August 01, 2025572.4577.86577.86577.9561.51393,100
July 31, 2025564.9574.88574.88575.43564.88589,817
July 30, 2025580575.32575.32582.13572.68383,800
July 29, 2025579.88579.92579.92582.2575.9244,300
July 28, 2025585.02575.88575.88585.02572.67325,736
July 25, 2025582.01585.73585.73586.98580.06233,700
July 24, 2025574.75581.44581.44583.44573.56336,600
July 23, 2025574.45574.75574.75577.37569.95326,000
July 22, 2025565.84570.98570.98572.02560.13267,800
July 21, 2025568.07563.26563.26568.66562.92308,600
July 18, 2025554.56565.03565.03565.48551.97407,637
July 17, 2025546.36553.09553.09553.31543.19308,600
July 16, 2025546.25546.36546.36547.54532.88532,167
July 15, 2025566.23548.42548.42568.69548.25355,055
July 14, 2025563.29564.82564.82566.55558.43400,402
July 11, 2025559.49562562563.23551.77269,548
July 10, 2025567.02564.38564.38571.1562.91313,946
July 09, 2025559.6567.02567.02567.12555.3267,700
July 08, 2025555.99559.09559.09561.55553.02247,747
July 07, 2025558.44556.29556.29561.99555.82434,390
July 03, 2025558.49557.89557.89560.34554.5310,600
July 02, 2025558558.67558.67561.24553.69318,799
July 01, 2025548557.68557.68560.7540.41458,397
June 30, 2025548.6548.96548.96554.71546.53374,000
June 27, 2025542.39550.05550.05550.85539.89448,700
June 26, 2025536.11540.66540.66545.44532.8444,200
June 25, 2025551.54534.42534.42551.55534.06489,900
June 24, 2025551.62552.37552.37555.44549.46548,000
June 23, 2025539.24551.96551.96552.65536.55438,423
June 20, 2025541.55538.22538.22543.64534.37954,300
June 18, 2025537.69538.79538.79546.01536.54373,100
June 17, 2025540.38541.39541.39545.43539.89329,100
June 16, 2025540.41542.79542.79546.8540.2328,500
June 13, 2025548.47542.47542.47549.41540.3250,000
June 12, 2025544.01552.64552.64553.92541239,513
June 11, 2025555.11545.85545.85557.09543.93442,957
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved