MLM - MARTIN MARIETTA MATERIALS INC
541.56
7.100 1.311%
Share volume: 356,462
Last Updated: 05-08-2025
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$534.46
7.10
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $539.04 | $539.04 | $546.73 | $546.73 | $536.71 | $536.71 | $541.56 | $541.56 | 356,462 | $356,462.00 |
| 05-07-2025 | $537.49 | $537.49 | $543.70 | $543.70 | $533.20 | $533.20 | $534.46 | $534.46 | 363,896 | $363,896.00 |
| 05-06-2025 | $533.58 | $533.58 | $542.59 | $542.59 | $530.86 | $530.86 | $535.00 | $535.00 | 323,165 | $323,165.00 |
| 05-05-2025 | $535.80 | $535.80 | $546.05 | $546.05 | $533.69 | $533.69 | $542.19 | $542.19 | 465,882 | $465,882.00 |
| 05-02-2025 | $530.13 | $530.13 | $539.76 | $539.76 | $527.73 | $527.73 | $535.80 | $535.80 | 386,424 | $386,424.00 |
| 05-01-2025 | $527.99 | $527.99 | $536.12 | $536.12 | $522.86 | $522.86 | $522.88 | $522.88 | 489,581 | $489,581.00 |
| 04-30-2025 | $496.06 | $496.06 | $525.99 | $525.99 | $490.31 | $490.31 | $523.98 | $523.98 | 943,556 | $943,556.00 |
| 04-29-2025 | $503.57 | $503.57 | $508.80 | $508.80 | $495.98 | $495.98 | $504.86 | $504.86 | 491,629 | $491,629.00 |
| 04-28-2025 | $504.00 | $504.00 | $505.97 | $505.97 | $497.06 | $497.06 | $502.90 | $502.90 | 359,951 | $359,951.00 |
| 04-25-2025 | $506.90 | $506.90 | $509.50 | $509.50 | $502.62 | $502.62 | $504.44 | $504.44 | 328,163 | $328,163.00 |
