Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	416.24	416.75	406.43	408.77	393,634	-4.02(-0.97%)
Sep 28, 2023	407.72	418.74	407.72	412.79	222,284	+4.55(+1.11%)
Sep 27, 2023	408.29	410.34	403.54	408.24	409,712	+2.68(+0.66%)
Sep 26, 2023	406.56	412.40	404.84	405.56	637,803	-2.89(-0.71%)
Sep 25, 2023	404.08	409.20	406.07	408.45	442,574	+3.77(+0.93%)
Sep 22, 2023	403.73	406.47	402.32	404.69	626,359	-0.18(-0.04%)
Sep 21, 2023	417.10	417.10	403.05	404.87	559,880	-14.29(-3.41%)
Sep 20, 2023	423.36	424.31	416.94	419.16	390,184	-1.81(-0.43%)
Sep 19, 2023	425.15	425.15	416.04	420.97	441,744	-5.29(-1.24%)
Sep 18, 2023	423.88	428.69	419.73	426.26	392,460	+2.90(+0.68%)
Sep 15, 2023	431.56	431.56	419.30	423.36	1,002,623	-10.63(-2.45%)
Sep 14, 2023	435.32	436.31	427.26	433.98	341,627	+1.75(+0.41%)
Sep 13, 2023	433.95	434.94	427.08	432.23	327,747	-3.31(-0.76%)
Sep 12, 2023	434.27	437.45	430.80	435.54	233,953	-1.70(-0.39%)
Sep 11, 2023	439.87	439.98	432.69	437.24	229,823	+0.98(+0.22%)
Sep 08, 2023	434.80	440.71	434.09	436.26	267,935	+0.38(+0.09%)
Sep 07, 2023	433.93	436.83	429.46	435.89	351,089	-0.95(-0.22%)
Sep 06, 2023	439.59	441.75	429.76	436.83	413,704	-3.01(-0.68%)
Sep 05, 2023	452.82	454.78	435.94	439.84	408,753	-15.64(-3.43%)
Sep 01, 2023	447.00	459.42	445.56	455.48	388,702	+10.94(+2.46%)
Aug 31, 2023	444.17	447.39	443.23	444.55	309,787	+1.11(+0.25%)
Aug 30, 2023	442.92	448.93	441.97	443.43	285,151	+0.24(+0.05%)
Aug 29, 2023	435.65	443.80	432.07	443.19	242,777	+6.66(+1.53%)
Aug 28, 2023	436.24	441.46	434.81	436.53	214,450	+1.84(+0.42%)
Aug 25, 2023	435.36	439.73	429.48	434.69	329,685	-0.22(-0.05%)
Aug 24, 2023	437.51	442.39	434.53	434.91	205,258	-4.76(-1.08%)
Aug 23, 2023	433.64	441.22	431.87	439.68	269,593	+5.89(+1.36%)
Aug 22, 2023	430.48	436.55	430.48	433.78	318,307	+3.75(+0.87%)
Aug 21, 2023	429.62	431.23	421.79	430.03	296,584	+1.37(+0.32%)
Aug 18, 2023	425.98	432.54	423.83	428.66	591,871	-0.90(-0.21%)
Aug 17, 2023	451.11	453.61	429.48	429.56	467,974	-19.82(-4.41%)
Aug 16, 2023	454.49	456.33	448.74	449.39	374,408	-4.27(-0.94%)
Aug 15, 2023	455.45	457.12	450.63	453.66	196,329	-2.91(-0.64%)
Aug 14, 2023	451.60	456.95	449.44	456.58	282,263	+3.79(+0.84%)
Aug 11, 2023	455.54	459.63	451.74	452.79	297,511	-3.31(-0.73%)
Aug 10, 2023	448.13	456.37	446.58	456.10	479,777	+7.19(+1.60%)
Aug 09, 2023	454.53	456.96	448.30	448.91	371,959	-5.72(-1.26%)
Aug 08, 2023	455.57	457.27	451.66	454.63	353,631	-4.92(-1.07%)
Aug 07, 2023	456.81	460.33	451.45	459.55	515,786	+6.35(+1.40%)
Aug 04, 2023	450.86	460.18	450.28	453.20	618,093	+2.36(+0.52%)
Aug 03, 2023	443.31	452.05	428.70	450.84	658,287	+2.92(+0.65%)
Aug 02, 2023	449.31	455.66	446.59	447.92	492,755	-2.72(-0.60%)
Aug 01, 2023	444.54	450.85	443.74	450.64	442,489	+6.78(+1.53%)
Jul 31, 2023	448.36	449.97	441.76	443.86	460,799	-2.26(-0.51%)
Jul 28, 2023	449.02	452.96	441.19	446.12	689,843	+3.79(+0.86%)
Jul 27, 2023	457.31	460.71	437.56	442.33	710,871	-13.39(-2.94%)
Jul 26, 2023	455.25	457.91	453.85	455.72	528,761	+0.13(+0.03%)
Jul 25, 2023	455.06	458.27	453.57	455.59	369,055	-0.25(-0.05%)
Jul 24, 2023	454.43	457.69	452.93	455.84	269,972	+0.62(+0.14%)
Jul 21, 2023	453.99	457.50	452.38	455.23	223,651	-0.18(-0.04%)
Jul 20, 2023	453.79	455.73	448.93	455.40	338,986	+3.79(+0.84%)
Jul 19, 2023	458.34	459.34	450.58	451.62	344,200	-7.69(-1.67%)
Jul 18, 2023	453.89	459.93	453.89	459.30	285,043	+3.85(+0.84%)
Jul 17, 2023	455.67	457.36	453.18	455.45	245,692	+0.56(+0.12%)
Jul 14, 2023	453.31	455.28	449.08	454.90	401,042	+3.41(+0.76%)
Jul 13, 2023	445.62	451.71	442.10	451.49	390,065	+8.85(+2.00%)
Jul 12, 2023	446.18	448.20	442.23	442.64	402,639	-4.16(-0.93%)
Jul 11, 2023	443.98	448.98	441.92	446.80	324,100	+5.45(+1.23%)
Jul 10, 2023	436.99	442.69	435.46	441.36	370,870	+3.75(+0.86%)
Jul 07, 2023	435.22	440.82	435.22	437.61	614,180	-0.60(-0.14%)
Jul 06, 2023	438.95	442.16	435.99	438.20	563,752	-8.58(-1.92%)
Jul 05, 2023	448.65	448.67	440.99	446.78	637,556	-6.78(-1.50%)
Jul 03, 2023	455.36	456.78	450.68	453.56	207,490	-5.44(-1.18%)
Jun 30, 2023	457.13	460.01	454.61	459.00	384,427	+3.84(+0.84%)
Jun 29, 2023	450.45	456.35	448.46	455.17	277,256	+4.03(+0.89%)
Jun 28, 2023	449.81	453.04	448.30	451.14	274,730	+1.68(+0.37%)
Jun 27, 2023	441.42	450.81	440.26	449.46	421,223	+9.26(+2.10%)
Jun 26, 2023	439.37	443.10	439.37	440.20	289,131	+0.40(+0.09%)
Jun 23, 2023	433.93	440.68	433.04	439.81	544,743	+3.14(+0.72%)
Jun 22, 2023	431.26	437.95	426.87	436.66	506,261	+7.27(+1.69%)
Jun 21, 2023	427.80	435.49	427.05	429.40	348,736	+1.73(+0.40%)
Jun 20, 2023	421.06	428.20	420.79	427.67	429,304	+3.61(+0.85%)
Jun 16, 2023	427.34	428.85	422.22	424.06	618,471	-2.89(-0.68%)
Jun 15, 2023	422.67	427.77	422.67	426.95	264,918	+33.55(+8.53%)
May 08, 2023	393.82	399.24	393.04	393.40	467,105	-1.29(-0.33%)
May 05, 2023	392.29	397.33	388.31	394.69	514,859	+8.32(+2.15%)
May 04, 2023	396.96	398.90	381.74	386.37	777,193	+20.57(+5.62%)
May 03, 2023	371.79	374.79	363.90	365.80	550,111	-3.27(-0.89%)
May 02, 2023	364.13	369.98	358.63	369.07	464,722	+4.45(+1.22%)
May 01, 2023	358.72	367.12	358.53	364.62	320,613	+4.14(+1.15%)
Apr 28, 2023	353.64	361.50	353.64	360.49	345,487	+5.11(+1.44%)
Apr 27, 2023	343.01	355.48	342.45	355.37	322,308	+13.43(+3.93%)
Apr 26, 2023	346.81	348.11	341.22	341.94	333,231	-7.94(-2.27%)
Apr 25, 2023	350.44	352.09	349.12	349.88	221,988	-3.57(-1.01%)
Apr 24, 2023	353.18	354.45	350.45	353.46	209,790	+1.52(+0.43%)
Apr 21, 2023	354.04	354.04	347.21	351.94	280,467	-1.90(-0.54%)
Apr 20, 2023	351.65	356.15	349.54	353.83	225,749	-0.30(-0.08%)
Apr 19, 2023	349.51	356.73	348.92	354.13	238,500	+3.32(+0.95%)
Apr 18, 2023	352.24	354.16	347.77	350.81	209,546	-0.14(-0.04%)
Apr 17, 2023	345.77	351.44	344.86	350.95	227,173	+4.36(+1.26%)
Apr 14, 2023	344.84	349.84	343.80	346.59	182,443	+0.47(+0.13%)
Apr 13, 2023	343.35	347.79	341.14	346.12	308,697	+2.65(+0.77%)
Apr 12, 2023	346.23	347.84	343.20	343.47	236,359	-0.14(-0.04%)
Apr 11, 2023	339.43	343.80	338.85	343.61	387,953	+5.68(+1.68%)
Apr 10, 2023	333.76	339.46	332.59	337.94	225,360	+1.88(+0.56%)
Apr 06, 2023	331.82	337.50	329.65	336.06	289,249	+1.52(+0.45%)
Apr 05, 2023	340.97	342.81	332.45	334.54	509,001	-10.41(-3.02%)
Apr 04, 2023	354.09	354.09	344.25	344.95	428,825	-8.39(-2.37%)
Apr 03, 2023	356.32	358.16	350.71	353.34	444,410	+0.93(+0.26%)
Mar 31, 2023	350.56	352.81	348.21	352.41	308,086	+4.53(+1.30%)
Mar 30, 2023	352.58	354.16	346.17	347.88	294,297	-0.73(-0.21%)
Mar 29, 2023	346.95	348.70	344.78	348.61	314,172	+5.10(+1.48%)
Mar 28, 2023	335.65	344.14	334.76	343.51	446,531	+6.99(+2.08%)
Mar 27, 2023	336.92	339.64	333.64	336.52	315,708	+2.21(+0.66%)
Mar 24, 2023	327.25	334.75	324.16	334.31	355,531	+3.36(+1.01%)
Mar 23, 2023	325.24	334.39	325.24	330.96	577,053	+5.05(+1.55%)
Mar 22, 2023	331.60	334.52	325.70	325.90	492,652	-6.75(-2.03%)
Mar 21, 2023	327.27	333.23	326.44	332.65	581,487	+10.23(+3.17%)
Mar 20, 2023	321.36	325.93	319.39	322.42	437,971	+4.22(+1.33%)
Mar 17, 2023	326.11	326.49	317.67	318.20	583,518	-10.54(-3.21%)
Mar 16, 2023	321.20	330.89	317.61	328.74	395,735	+5.97(+1.85%)
Mar 15, 2023	326.02	328.67	315.56	322.78	600,728	-12.08(-3.61%)
Mar 14, 2023	340.92	342.17	329.23	334.86	449,474	+3.56(+1.08%)
Mar 13, 2023	330.87	337.09	328.82	331.30	334,177	-7.18(-2.12%)
Mar 10, 2023	351.14	351.58	337.36	338.47	501,154	-13.07(-3.72%)
Mar 09, 2023	361.98	363.26	350.75	351.54	400,615	-9.10(-2.52%)
Mar 08, 2023	355.60	365.80	354.62	360.64	429,071	+6.39(+1.80%)
Mar 07, 2023	358.05	360.94	354.08	354.25	327,900	-3.06(-0.86%)
Mar 06, 2023	362.22	363.69	356.34	357.31	258,786	-5.58(-1.54%)
Mar 03, 2023	362.13	363.84	357.22	362.89	248,436	+2.79(+0.77%)
Mar 02, 2023	351.43	360.42	348.31	360.10	336,717	+5.88(+1.66%)
Mar 01, 2023	354.90	358.34	353.22	354.22	279,871	-2.31(-0.65%)
Feb 28, 2023	357.41	360.15	355.83	356.53	301,877	-0.07(-0.02%)
Feb 27, 2023	362.41	362.41	355.10	356.60	281,412	-2.12(-0.59%)
Feb 24, 2023	355.22	359.58	354.20	358.72	254,144	-0.88(-0.24%)
Feb 23, 2023	358.87	361.10	353.85	359.60	357,944	+1.71(+0.48%)
Feb 22, 2023	358.61	362.42	355.99	357.89	381,838	+1.52(+0.43%)
Feb 21, 2023	364.09	367.54	356.35	356.36	490,737	-11.87(-3.22%)
Feb 17, 2023	363.85	373.12	363.85	368.23	527,793	+2.73(+0.75%)
Feb 16, 2023	370.61	378.19	364.57	365.51	1,006,638	-13.74(-3.62%)
Feb 15, 2023	366.12	383.14	364.00	379.25	1,046,121	+26.35(+7.47%)
Feb 14, 2023	351.49	356.54	348.52	352.89	459,279	-0.25(-0.07%)
Feb 13, 2023	349.29	353.62	346.06	353.14	364,996	+5.16(+1.48%)
Feb 10, 2023	347.30	349.67	341.94	347.98	368,257	-1.98(-0.57%)
Feb 09, 2023	356.57	359.61	349.43	349.96	255,924	-2.93(-0.83%)
Feb 08, 2023	352.63	354.94	351.28	352.89	320,842	-2.24(-0.63%)
Feb 07, 2023	351.86	356.81	348.61	355.13	308,215	+1.55(+0.44%)
Feb 06, 2023	354.08	357.07	350.13	353.59	265,781	-3.69(-1.03%)
Feb 03, 2023	362.36	366.79	356.41	357.28	275,400	-9.51(-2.59%)
Feb 02, 2023	360.36	370.93	360.04	366.80	395,835	+8.14(+2.27%)
Feb 01, 2023	355.12	361.64	349.20	358.65	381,488	+2.35(+0.66%)
Jan 31, 2023	346.87	356.58	343.56	356.30	346,295	+12.16(+3.53%)
Jan 30, 2023	342.42	346.89	342.42	344.15	242,886	-0.45(-0.13%)
Jan 27, 2023	345.50	348.63	344.28	344.59	248,266	-1.17(-0.34%)
Jan 26, 2023	345.73	345.76	334.77	345.76	506,812	+1.56(+0.45%)
Jan 25, 2023	338.80	345.58	337.26	344.20	215,945	+0.99(+0.29%)
Jan 24, 2023	341.58	343.67	338.70	343.21	349,075	-2.49(-0.72%)
Jan 23, 2023	344.32	348.06	339.92	345.69	276,939	+1.23(+0.36%)
Jan 20, 2023	340.37	346.67	337.94	344.46	320,604	+4.55(+1.34%)
Jan 19, 2023	346.83	348.15	338.29	339.92	333,466	-8.62(-2.47%)
Jan 18, 2023	351.71	355.16	348.39	348.54	409,984	-1.28(-0.37%)
Jan 17, 2023	351.01	351.34	346.80	349.81	311,962	-2.26(-0.64%)
Jan 13, 2023	346.56	352.74	345.04	352.07	386,385	+3.75(+1.08%)
Jan 12, 2023	352.94	352.94	346.28	348.32	308,622	-3.37(-0.96%)
Jan 11, 2023	344.00	354.18	343.16	351.69	547,148	+10.92(+3.20%)
Jan 10, 2023	340.81	341.74	338.01	340.77	332,346	-1.16(-0.34%)
Jan 09, 2023	348.70	349.29	341.11	341.93	376,374	-5.98(-1.72%)
Jan 06, 2023	339.22	349.01	336.46	347.91	288,097	+13.08(+3.91%)
Jan 05, 2023	340.64	340.87	334.60	334.83	244,664	-9.68(-2.81%)
Jan 04, 2023	340.46	344.98	337.28	344.51	362,211	+9.46(+2.82%)
Jan 03, 2023	338.73	339.96	333.31	335.05	409,116	+0.22(+0.07%)
Dec 30, 2022	334.91	335.51	329.77	334.83	213,466	-2.67(-0.79%)
Dec 29, 2022	336.49	339.98	334.85	337.50	184,787	+2.73(+0.82%)
Dec 28, 2022	336.79	338.58	334.25	334.76	135,061	-1.52(-0.45%)
Dec 27, 2022	336.30	338.37	333.60	336.28	275,007	+0.83(+0.25%)
Dec 23, 2022	332.52	335.89	328.81	335.45	223,341	+2.37(+0.71%)
Dec 22, 2022	335.77	336.78	328.97	333.08	494,193	-5.88(-1.73%)
Dec 21, 2022	340.31	342.07	337.27	338.96	373,336	+0.40(+0.12%)
Dec 20, 2022	337.23	339.96	334.51	338.56	307,278	+0.87(+0.26%)
Dec 19, 2022	344.84	346.50	336.56	337.69	410,946	-7.30(-2.12%)
Dec 16, 2022	343.75	347.58	340.21	344.99	562,204	-3.80(-1.09%)
Dec 15, 2022	356.41	356.41	346.79	348.78	387,240	-13.52(-3.73%)
Dec 14, 2022	358.56	363.26	356.10	362.31	665,820	-3.00(-0.82%)
Dec 13, 2022	369.07	370.06	357.46	365.31	870,498	+8.80(+2.47%)
Dec 12, 2022	354.27	356.56	348.48	356.51	393,067	+2.88(+0.82%)
Dec 09, 2022	353.67	358.11	351.88	353.63	232,586	-0.76(-0.22%)
Dec 08, 2022	351.90	356.12	349.22	354.39	315,751	+5.16(+1.48%)
Dec 07, 2022	345.56	351.96	345.56	349.23	229,632	+2.49(+0.72%)
Dec 06, 2022	351.23	351.23	343.22	346.74	260,686	-3.25(-0.93%)
Dec 05, 2022	356.30	356.55	348.90	349.99	430,239	-12.34(-3.41%)
Dec 02, 2022	357.93	362.90	354.93	362.34	301,406	+0.35(+0.10%)
Dec 01, 2022	363.77	366.33	359.35	361.99	351,826	-1.09(-0.30%)
Nov 30, 2022	352.16	363.12	349.35	363.08	679,474	+9.51(+2.69%)
Nov 29, 2022	353.93	357.62	351.92	353.57	216,136	-1.85(-0.52%)
Nov 28, 2022	360.82	362.94	353.37	355.42	255,533	-8.09(-2.23%)
Nov 25, 2022	359.70	364.35	359.70	363.51	105,030	+2.24(+0.62%)
Nov 23, 2022	361.90	366.39	360.31	361.26	266,342	+0.66(+0.18%)
Nov 22, 2022	355.99	360.73	354.32	360.60	269,271	+6.82(+1.93%)
Nov 21, 2022	349.98	354.81	349.29	353.78	310,803	+1.41(+0.40%)
Nov 18, 2022	352.84	354.40	348.54	352.36	319,091	+5.62(+1.62%)
Nov 17, 2022	346.02	348.82	343.74	346.75	259,937	-5.15(-1.46%)
Nov 16, 2022	349.72	352.53	347.15	351.90	282,393	+1.68(+0.48%)
Nov 15, 2022	356.57	358.97	345.85	350.22	328,100	+1.16(+0.33%)
Nov 14, 2022	355.87	359.89	348.56	349.06	376,062	-9.11(-2.54%)
Nov 11, 2022	361.45	367.34	356.80	358.17	326,926	-0.64(-0.18%)
Nov 10, 2022	349.02	361.36	348.32	358.81	564,757	+26.02(+7.82%)
Nov 09, 2022	338.24	339.90	332.51	332.79	300,360	-7.31(-2.15%)
Nov 08, 2022	341.44	346.23	338.23	340.10	318,398	+1.07(+0.32%)
Nov 07, 2022	336.22	339.60	330.07	339.03	413,209	+5.62(+1.68%)
Nov 04, 2022	334.69	335.50	326.14	333.42	433,153	+5.56(+1.69%)
Nov 03, 2022	314.93	332.68	313.73	327.86	486,924	+8.55(+2.68%)
Nov 02, 2022	329.65		318.37	319.30	879,858	-11.31(-3.42%)
Nov 01, 2022	335.58	336.71	326.56	330.62	509,024	-1.63(-0.49%)
Oct 31, 2022	333.40	335.33	330.17	332.25	530,372	-2.16(-0.64%)
Oct 28, 2022	327.43	335.17	326.25	334.40	244,168	+7.61(+2.33%)
Oct 27, 2022	327.72	331.15	325.51	326.79	352,222	-0.46(-0.14%)
Oct 26, 2022	330.01	330.70	323.62	327.25	403,146	-1.84(-0.56%)
Oct 25, 2022	312.05	329.89	312.05	329.09	548,260	+15.67(+5.00%)
Oct 24, 2022	315.08	315.68	310.09	313.42	362,382	+1.61(+0.52%)
Oct 21, 2022	301.07	312.14	300.03	311.81	377,524	+10.96(+3.64%)
Oct 20, 2022	309.54	312.21	299.77	300.85	247,407	-9.01(-2.91%)
Oct 19, 2022	314.77	315.15	306.11	309.86	263,101	-6.86(-2.17%)
Oct 18, 2022	314.70	320.49	312.90	316.72	371,702	+9.13(+2.97%)
Oct 17, 2022	302.15	308.51	300.78	307.60	396,098	+12.08(+4.09%)
Oct 14, 2022	313.06	313.72	295.01	295.51	409,551	-15.35(-4.94%)
Oct 13, 2022	300.70	313.55	295.27	310.86	450,308	+2.84(+0.92%)
Oct 12, 2022	313.13	313.13	306.44	308.02	354,377	-5.87(-1.87%)
Oct 11, 2022	313.88	318.21	311.23	313.89	246,172	-1.54(-0.49%)
Oct 10, 2022	318.93	318.93	312.17	315.44	217,152	-1.26(-0.40%)
Oct 07, 2022	322.35	323.13	314.46	316.69	321,998	-9.96(-3.05%)
Oct 06, 2022	328.79	332.19	325.87	326.65	304,882	-3.93(-1.19%)
Oct 05, 2022	327.56	333.97	327.19	330.58	281,937	-1.63(-0.49%)
Oct 04, 2022	329.76	333.36	327.72	332.21	476,632	+9.25(+2.86%)