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

Martin Marietta Materials (NY:MLM)

547.55 -0.93 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 546.59 552.99 538.50 547.55 653,644 -0.93(-0.17%)
May 29, 2025 551.87 552.94 544.19 548.48 689,288 -2.05(-0.37%)
May 28, 2025 567.49 568.15 548.81 550.53 614,873 -16.96(-2.99%)
May 27, 2025 569.18 569.81 561.58 567.49 462,590 +5.77(+1.03%)
May 23, 2025 558.20 564.58 556.72 561.72 362,950 -2.97(-0.53%)
May 22, 2025 559.48 566.59 556.27 564.69 463,910 +4.65(+0.83%)
May 21, 2025 558.22 563.82 556.77 560.04 622,552 -3.58(-0.64%)
May 20, 2025 562.50 565.40 560.22 563.62 327,015 -4.57(-0.80%)
May 19, 2025 557.13 569.34 556.86 568.19 389,075 +4.11(+0.73%)
May 16, 2025 555.42 565.31 555.42 564.08 419,346 +11.22(+2.03%)
May 15, 2025 540.74 553.41 540.74 552.86 368,062 +11.84(+2.19%)
May 14, 2025 544.56 544.56 536.14 541.02 419,427 -2.87(-0.53%)
May 13, 2025 556.10 557.02 542.45 543.89 369,731 -9.17(-1.66%)
May 12, 2025 556.26 556.40 548.08 553.06 413,948 +11.21(+2.07%)
May 09, 2025 542.14 543.95 537.30 541.85 320,151 +0.29(+0.05%)
May 08, 2025 539.04 546.73 536.71 541.56 356,752 +7.10(+1.33%)
May 07, 2025 537.49 543.70 533.20 534.46 363,893 -0.54(-0.10%)
May 06, 2025 533.58 542.59 530.86 535.00 323,165 -7.19(-1.33%)
May 05, 2025 535.80 546.05 533.69 542.19 465,878 +6.39(+1.19%)
May 02, 2025 530.13 539.76 527.73 535.80 386,424 +12.92(+2.47%)
May 01, 2025 527.99 536.12 522.86 522.88 489,581 -1.10(-0.21%)
Apr 30, 2025 496.06 525.99 490.31 523.98 943,551 +19.12(+3.79%)
Apr 29, 2025 503.57 508.80 495.98 504.86 491,630 +1.96(+0.39%)
Apr 28, 2025 504.00 505.96 497.06 502.90 359,952 -1.54(-0.31%)
Apr 25, 2025 506.90 509.50 503.00 504.44 328,164 -4.81(-0.94%)
Apr 24, 2025 497.74 511.08 495.82 509.25 324,147 +10.91(+2.19%)
Apr 23, 2025 500.10 507.06 495.91 498.34 324,892 +7.34(+1.49%)
Apr 22, 2025 494.66 494.66 484.96 491.00 701,529 +5.93(+1.22%)
Apr 21, 2025 491.14 491.27 478.86 485.07 433,948 -9.17(-1.86%)
Apr 17, 2025 489.82 498.69 488.27 494.24 251,487 +3.17(+0.65%)
Apr 16, 2025 494.40 498.64 485.14 491.07 316,177 -7.98(-1.60%)
Apr 15, 2025 504.50 507.94 497.72 499.05 326,547 -3.88(-0.77%)
Apr 14, 2025 494.56 505.32 488.71 502.93 522,511 +11.24(+2.29%)
Apr 11, 2025 478.46 497.88 472.96 491.69 627,116 +16.42(+3.45%)
Apr 10, 2025 473.00 480.52 462.80 475.27 439,852 -6.36(-1.32%)
Apr 09, 2025 446.66 487.90 441.94 481.63 757,825 +29.12(+6.44%)
Apr 08, 2025 473.30 473.30 442.89 452.51 636,194 -7.31(-1.59%)
Apr 07, 2025 457.83 476.80 444.90 459.82 936,106 -10.88(-2.31%)
Apr 04, 2025 480.27 483.51 464.37 470.70 890,152 -14.27(-2.94%)
Apr 03, 2025 475.49 486.16 470.55 484.97 561,132 -7.50(-1.52%)
Apr 02, 2025 478.90 496.07 478.90 492.47 340,679 +7.91(+1.63%)
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.