Martin Marietta Materials... (MLM)
NYSE: MLM
· Real-Time Price · USD
612.14
-7.94 (-1.28%)
At close: Aug 14, 2025, 3:59 PM
618.70
1.07%
After-hours: Aug 14, 2025, 06:53 PM EDT
MLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 615.63 | 617.63 | 608.61 | 612.50 | 612.50 | -1.22% | 364,671 |
| Aug 13, 2025 | 618.99 | 620.81 | 609.76 | 620.08 | 620.08 | 0.76% | 360,124 |
| Aug 12, 2025 | 600.46 | 617.40 | 598.81 | 615.43 | 615.43 | 2.58% | 477,945 |
| Aug 11, 2025 | 610.89 | 610.89 | 598.47 | 599.93 | 599.93 | -1.80% | 477,800 |
| Aug 8, 2025 | 602.56 | 615.59 | 601.17 | 610.92 | 610.92 | 1.77% | 526,226 |
| Aug 7, 2025 | 602.22 | 610.97 | 590.35 | 600.30 | 600.30 | 0.38% | 754,300 |
| Aug 6, 2025 | 607.50 | 608.00 | 597.16 | 598.04 | 598.04 | -1.56% | 618,400 |
| Aug 5, 2025 | 600.44 | 609.39 | 598.37 | 607.50 | 607.50 | 0.86% | 516,641 |
| Aug 4, 2025 | 594.78 | 613.23 | 594.78 | 602.32 | 602.32 | 4.23% | 705,942 |
| Aug 1, 2025 | 572.40 | 577.90 | 561.51 | 577.86 | 577.86 | 0.52% | 393,100 |
| Jul 31, 2025 | 563.62 | 576.28 | 560.89 | 574.88 | 574.88 | -0.08% | 589,817 |
| Jul 30, 2025 | 580.00 | 582.13 | 572.68 | 575.32 | 575.32 | -0.79% | 383,800 |
| Jul 29, 2025 | 579.88 | 582.20 | 575.90 | 579.92 | 579.92 | 0.70% | 244,300 |
| Jul 28, 2025 | 585.02 | 585.02 | 572.67 | 575.88 | 575.88 | -1.68% | 325,736 |
| Jul 25, 2025 | 582.01 | 586.98 | 580.06 | 585.73 | 585.73 | 0.74% | 233,700 |
| Jul 24, 2025 | 574.75 | 583.44 | 573.56 | 581.44 | 581.44 | 1.16% | 336,600 |
| Jul 23, 2025 | 574.45 | 577.37 | 569.95 | 574.75 | 574.75 | 0.66% | 326,000 |
| Jul 22, 2025 | 565.84 | 572.02 | 560.13 | 570.98 | 570.98 | 1.37% | 267,800 |
| Jul 21, 2025 | 568.07 | 568.66 | 562.92 | 563.26 | 563.26 | -0.31% | 308,600 |
| Jul 18, 2025 | 554.56 | 565.48 | 551.97 | 565.03 | 565.03 | 2.16% | 407,637 |