-
5 DAY PERFORMANCE
-1.86% -
1 MONTH PERFORMANCE
+1.18% -
3 MONTH PERFORMANCE
+15.17% -
6 MONTH PERFORMANCE
+5.94% -
YEAR-TO-DATE PERFORMANCE
+18.02% -
1 YEAR PERFORMANCE
+26.84%
Martin Marietta Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $595.05 | $588.75 (-1.06%) | $595.05 | $585.79 | 523,920 | $35.97 B |
| 12/02/2024 | $599.66 | $593.22 (-1.07%) | $601.57 | $590.61 | 342,721 | $36.25 B |
| 11/29/2024 | $600.26 | $600.00 (-0.04%) | $600.66 | $593.16 | 184,946 | $36.66 B |
| 11/27/2024 | $601.00 | $595.60 (-0.9%) | $603.91 | $592.66 | 379,200 | $36.39 B |
| 11/26/2024 | $603.18 | $596.97 (-1.03%) | $603.18 | $589.89 | 477,800 | $36.47 B |
| 11/25/2024 | $600.20 | $604.00 (0.63%) | $610.32 | $599.38 | 765,456 | $36.90 B |
| 11/22/2024 | $590.00 | $597.81 (1.32%) | $599.35 | $587.58 | 448,600 | $36.53 B |
| 11/21/2024 | $588.73 | $590.60 (0.32%) | $593.73 | $584.24 | 347,848 | $36.09 B |
| 11/20/2024 | $582.70 | $585.26 (0.44%) | $585.50 | $579.36 | 443,080 | $35.76 B |
| 11/19/2024 | $574.14 | $582.70 (1.49%) | $584.19 | $572.01 | 325,830 | $35.60 B |
| 11/18/2024 | $581.40 | $581.64 (0.04%) | $585.92 | $579.04 | 380,836 | $35.54 B |
| 11/15/2024 | $587.77 | $583.03 (-0.81%) | $589.52 | $579.34 | 400,417 | $35.62 B |
| 11/14/2024 | $604.33 | $587.96 (-2.71%) | $606.97 | $586.64 | 469,835 | $35.92 B |
| 11/13/2024 | $607.00 | $605.26 (-0.29%) | $610.25 | $603.33 | 507,122 | $36.98 B |
| 11/12/2024 | $613.61 | $606.79 (-1.11%) | $614.02 | $605.64 | 312,325 | $37.07 B |
| 11/11/2024 | $624.59 | $616.05 (-1.37%) | $626.11 | $615.35 | 379,414 | $37.64 B |
| 11/08/2024 | $618.69 | $619.58 (0.14%) | $624.11 | $617.15 | 402,853 | $37.86 B |
| 11/07/2024 | $622.45 | $617.16 (-0.85%) | $622.45 | $614.64 | 517,000 | $37.71 B |
| 11/06/2024 | $610.25 | $617.31 (1.16%) | $633.23 | $610.25 | 1.16 M | $37.72 B |
| 11/05/2024 | $580.11 | $582.52 (0.42%) | $587.13 | $580.11 | 569,653 | $35.59 B |
| 11/04/2024 | $580.98 | $581.98 (0.17%) | $582.82 | $577.52 | 326,340 | $35.56 B |
| 11/01/2024 | $594.57 | $580.14 (-2.43%) | $596.42 | $580.05 | 496,800 | $35.45 B |
| 10/31/2024 | $596.63 | $592.34 (-0.72%) | $601.53 | $592.28 | 629,300 | $36.19 B |
| 10/30/2024 | $583.00 | $604.85 (3.75%) | $610.34 | $575.21 | 917,533 | $36.96 B |
| 10/29/2024 | $574.23 | $583.88 (1.68%) | $584.26 | $571.13 | 647,917 | $35.68 B |
| 10/28/2024 | $574.47 | $578.27 (0.66%) | $579.91 | $573.32 | 430,342 | $35.33 B |
| 10/25/2024 | $577.75 | $570.21 (-1.31%) | $580.28 | $567.64 | 248,700 | $35.07 B |
| 10/24/2024 | $562.58 | $570.65 (1.43%) | $571.95 | $559.51 | 381,817 | $35.09 B |
| 10/23/2024 | $559.84 | $562.79 (0.53%) | $564.33 | $556.31 | 313,500 | $34.61 B |
| 10/22/2024 | $575.36 | $560.95 (-2.5%) | $575.36 | $560.64 | 307,400 | $34.50 B |
| 10/21/2024 | $580.12 | $577.53 (-0.45%) | $580.41 | $573.27 | 363,200 | $35.52 B |
| 10/18/2024 | $575.54 | $581.00 (0.95%) | $582.65 | $567.41 | 354,137 | $35.73 B |
| 10/17/2024 | $574.47 | $573.45 (-0.18%) | $578.93 | $569.80 | 435,163 | $35.27 B |
| 10/16/2024 | $562.06 | $570.90 (1.57%) | $571.47 | $558.24 | 439,721 | $35.11 B |
| 10/15/2024 | $554.71 | $561.89 (1.29%) | $572.65 | $554.71 | 414,300 | $34.56 B |
| 10/14/2024 | $543.99 | $552.35 (1.54%) | $553.09 | $542.00 | 330,705 | $33.97 B |
| 10/11/2024 | $532.78 | $544.90 (2.27%) | $545.97 | $532.78 | 270,725 | $33.51 B |
| 10/10/2024 | $526.17 | $534.52 (1.59%) | $539.70 | $523.00 | 291,800 | $32.87 B |
| 10/09/2024 | $523.99 | $531.16 (1.37%) | $534.23 | $521.00 | 281,600 | $32.67 B |
| 10/08/2024 | $521.74 | $523.99 (0.43%) | $524.93 | $516.28 | 345,601 | $32.23 B |
| 10/07/2024 | $520.00 | $518.65 (-0.26%) | $521.99 | $515.90 | 363,163 | $31.90 B |
| 10/04/2024 | $526.36 | $524.11 (-0.43%) | $528.91 | $518.79 | 303,700 | $32.23 B |
| 10/03/2024 | $522.10 | $521.23 (-0.17%) | $524.42 | $515.70 | 427,630 | $32.06 B |
| 10/02/2024 | $529.86 | $521.05 (-1.66%) | $532.47 | $518.27 | 624,700 | $32.04 B |
| 10/01/2024 | $536.30 | $534.98 (-0.25%) | $538.18 | $527.32 | 426,537 | $32.90 B |
| 09/30/2024 | $536.35 | $538.25 (0.35%) | $539.81 | $529.20 | 550,000 | $33.10 B |
| 09/27/2024 | $538.26 | $539.11 (0.16%) | $544.20 | $533.53 | 416,300 | $33.16 B |
| 09/26/2024 | $545.31 | $539.65 (-1.04%) | $555.84 | $538.39 | 491,623 | $33.19 B |
| 09/25/2024 | $540.88 | $536.01 (-0.9%) | $543.69 | $532.37 | 401,400 | $32.96 B |
| 09/24/2024 | $545.75 | $535.92 (-1.8%) | $548.20 | $530.85 | 469,020 | $32.96 B |
| 09/23/2024 | $545.70 | $545.40 (-0.05%) | $548.09 | $536.44 | 402,700 | $33.54 B |
| 09/20/2024 | $553.90 | $546.29 (-1.37%) | $555.88 | $543.87 | 916,041 | $33.60 B |
| 09/19/2024 | $548.09 | $548.71 (0.11%) | $550.52 | $537.49 | 395,522 | $33.75 B |
| 09/18/2024 | $538.00 | $534.01 (-0.74%) | $543.27 | $530.10 | 450,324 | $32.84 B |
| 09/17/2024 | $531.95 | $534.04 (0.39%) | $537.06 | $527.41 | 366,146 | $32.84 B |
| 09/16/2024 | $522.70 | $529.78 (1.35%) | $532.22 | $520.12 | 353,600 | $32.58 B |
| 09/13/2024 | $515.13 | $520.68 (1.08%) | $523.34 | $513.44 | 427,600 | $32.02 B |
| 09/12/2024 | $509.40 | $515.33 (1.16%) | $517.25 | $507.50 | 312,166 | $31.69 B |
| 09/11/2024 | $505.45 | $507.79 (0.46%) | $508.91 | $490.05 | 443,400 | $31.23 B |
| 09/10/2024 | $509.25 | $507.20 (-0.4%) | $511.53 | $501.11 | 319,547 | $31.19 B |
| 09/09/2024 | $505.94 | $506.18 (0.05%) | $509.95 | $502.66 | 374,237 | $31.13 B |
| 09/06/2024 | $509.62 | $502.48 (-1.4%) | $514.71 | $501.98 | 457,801 | $30.90 B |
| 09/05/2024 | $509.83 | $506.07 (-0.74%) | $512.54 | $501.01 | 509,935 | $31.12 B |
| 09/04/2024 | $523.00 | $511.26 (-2.24%) | $523.29 | $503.74 | 795,845 | $31.44 B |