Martin Marietta Materials... (MLM)
477.84
-6.46 (-1.33%)
At close: Mar 28, 2025, 3:59 PM
488.12
2.15%
After-hours: Mar 28, 2025, 05:46 PM EDT
MLM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 482.53 | 483.62 | 473.10 | 478.00 | -6.30 | -1.30% | 551,385 |
| Mar 27, 2025 | 480.99 | 487.23 | 474.35 | 484.30 | 1.43 | 0.30% | 325,600 |
| Mar 26, 2025 | 488.41 | 492.82 | 482.05 | 482.87 | -5.43 | -1.11% | 286,844 |
| Mar 25, 2025 | 488.55 | 490.96 | 482.05 | 488.30 | -2.39 | -0.49% | 361,100 |
| Mar 24, 2025 | 483.71 | 492.52 | 479.87 | 490.69 | 13.66 | 2.86% | 448,900 |
| Mar 21, 2025 | 480.10 | 481.82 | 472.31 | 477.03 | -6.75 | -1.40% | 857,512 |
| Mar 20, 2025 | 485.67 | 493.77 | 483.53 | 483.78 | -6.42 | -1.31% | 464,800 |
| Mar 19, 2025 | 485.93 | 493.88 | 481.55 | 490.20 | 2.01 | 0.41% | 528,924 |
| Mar 18, 2025 | 486.45 | 492.56 | 483.67 | 488.19 | -0.54 | -0.11% | 602,400 |
| Mar 17, 2025 | 475.10 | 491.64 | 475.10 | 488.73 | 11.28 | 2.36% | 706,042 |
| Mar 14, 2025 | 470.11 | 478.83 | 465.00 | 477.45 | 12.39 | 2.66% | 786,832 |
| Mar 13, 2025 | 461.90 | 470.21 | 460.60 | 465.06 | 0.40 | 0.09% | 973,162 |
| Mar 12, 2025 | 466.15 | 469.51 | 463.09 | 464.66 | 0.25 | 0.05% | 688,796 |
| Mar 11, 2025 | 464.22 | 469.21 | 458.90 | 464.41 | -3.72 | -0.79% | 655,447 |
| Mar 10, 2025 | 455.59 | 469.89 | 454.78 | 468.13 | 7.74 | 1.68% | 1,356,511 |
| Mar 7, 2025 | 473.17 | 474.15 | 448.50 | 460.39 | -15.52 | -3.26% | 983,200 |
| Mar 6, 2025 | 475.61 | 481.36 | 472.35 | 475.91 | -1.72 | -0.36% | 934,900 |
| Mar 5, 2025 | 468.17 | 478.70 | 466.23 | 477.63 | 15.71 | 3.40% | 864,348 |
| Mar 4, 2025 | 465.96 | 470.63 | 451.09 | 461.92 | -7.88 | -1.68% | 1,103,200 |
| Mar 3, 2025 | 486.45 | 490.00 | 467.99 | 469.80 | -13.34 | -2.76% | 611,400 |
| Feb 28, 2025 | 486.37 | 488.89 | 475.10 | 483.14 | 0.80 | 0.17% | 860,600 |
| Feb 27, 2025 | 489.05 | 494.19 | 482.14 | 482.34 | -8.79 | -1.79% | 503,146 |
| Feb 26, 2025 | 491.45 | 498.31 | 489.42 | 491.13 | 0.84 | 0.17% | 795,312 |
| Feb 25, 2025 | 492.49 | 495.85 | 484.18 | 490.29 | -0.35 | -0.07% | 790,311 |
| Feb 24, 2025 | 489.86 | 494.93 | 486.32 | 490.64 | 0.80 | 0.16% | 566,400 |
| Feb 21, 2025 | 511.23 | 511.23 | 487.60 | 489.84 | -16.20 | -3.20% | 730,700 |
| Feb 20, 2025 | 516.76 | 519.88 | 500.10 | 506.04 | -14.91 | -2.86% | 566,221 |
| Feb 19, 2025 | 527.33 | 530.48 | 517.00 | 520.95 | -13.04 | -2.44% | 406,200 |
| Feb 18, 2025 | 532.70 | 539.75 | 529.15 | 533.99 | 6.61 | 1.25% | 614,100 |
| Feb 14, 2025 | 535.38 | 535.38 | 525.43 | 527.38 | -4.28 | -0.81% | 687,818 |
| Feb 13, 2025 | 522.87 | 532.11 | 518.32 | 531.66 | 14.52 | 2.81% | 665,151 |
| Feb 12, 2025 | 501.43 | 526.98 | 482.72 | 517.14 | -11.86 | -2.24% | 1,329,000 |
| Feb 11, 2025 | 527.06 | 533.39 | 523.35 | 529.00 | -1.97 | -0.37% | 623,144 |
| Feb 10, 2025 | 542.09 | 542.09 | 529.95 | 530.97 | -7.63 | -1.42% | 443,719 |
| Feb 7, 2025 | 545.44 | 547.13 | 537.62 | 538.60 | -6.84 | -1.25% | 328,507 |
| Feb 6, 2025 | 541.40 | 548.19 | 540.11 | 545.44 | 5.48 | 1.01% | 390,838 |
| Feb 5, 2025 | 541.33 | 541.48 | 536.05 | 539.96 | 2.66 | 0.50% | 463,800 |
| Feb 4, 2025 | 539.78 | 541.45 | 536.42 | 537.30 | 1.35 | 0.25% | 408,900 |
| Feb 3, 2025 | 536.03 | 540.37 | 527.78 | 535.95 | -8.17 | -1.50% | 395,000 |
| Jan 31, 2025 | 545.57 | 548.29 | 541.99 | 544.12 | -2.21 | -0.40% | 391,000 |
| Jan 30, 2025 | 542.31 | 547.87 | 540.17 | 546.33 | 6.49 | 1.20% | 340,800 |
| Jan 29, 2025 | 542.12 | 545.22 | 539.21 | 539.84 | -2.33 | -0.43% | 309,349 |
| Jan 28, 2025 | 548.99 | 556.83 | 541.04 | 542.17 | -3.87 | -0.71% | 343,300 |
| Jan 27, 2025 | 544.33 | 548.20 | 541.65 | 546.04 | -2.52 | -0.46% | 318,534 |
| Jan 24, 2025 | 548.80 | 550.54 | 546.36 | 548.56 | -0.21 | -0.04% | 293,700 |
| Jan 23, 2025 | 551.61 | 554.68 | 546.50 | 548.77 | -0.91 | -0.17% | 327,630 |
| Jan 22, 2025 | 549.08 | 554.44 | 540.95 | 549.68 | -2.96 | -0.54% | 366,600 |
| Jan 21, 2025 | 555.84 | 560.12 | 549.54 | 552.64 | 10.08 | 1.86% | 460,174 |
| Jan 17, 2025 | 534.46 | 544.64 | 533.90 | 542.56 | 11.33 | 2.13% | 371,420 |
| Jan 16, 2025 | 531.16 | 533.10 | 526.10 | 531.23 | -0.06 | -0.01% | 200,712 |