5 DAY PERFORMANCE
+1.75%
1 MONTH PERFORMANCE
-6.05%
3 MONTH PERFORMANCE
-7.88%
6 MONTH PERFORMANCE
-7.00%
YEAR-TO-DATE PERFORMANCE
+0.21%
1 YEAR PERFORMANCE
+4.38%
Martin Marietta Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $515.85 | $517.68 (0.35%) | $520.00 | $513.74 | 285,377 | $31.63 B |
| 01/13/2025 | $506.02 | $513.20 (1.42%) | $513.30 | $506.02 | 475,807 | $31.36 B |
| 01/10/2025 | $511.80 | $508.71 (-0.6%) | $512.70 | $505.45 | 356,813 | $31.08 B |
| 01/08/2025 | $510.92 | $517.25 (1.24%) | $521.97 | $507.74 | 378,000 | $31.60 B |
| 01/07/2025 | $513.78 | $508.65 (-1%) | $515.86 | $505.82 | 479,600 | $31.08 B |
| 01/06/2025 | $518.30 | $517.37 (-0.18%) | $527.13 | $515.92 | 366,417 | $31.61 B |
| 01/03/2025 | $511.24 | $516.67 (1.06%) | $519.38 | $511.12 | 332,400 | $31.57 B |
| 01/02/2025 | $519.74 | $510.56 (-1.77%) | $523.78 | $507.70 | 414,700 | $31.20 B |
| 12/31/2024 | $522.70 | $516.50 (-1.19%) | $522.94 | $514.69 | 267,847 | $31.56 B |
| 12/30/2024 | $522.11 | $520.25 (-0.36%) | $525.20 | $518.02 | 250,432 | $31.79 B |
| 12/27/2024 | $527.85 | $528.84 (0.19%) | $534.11 | $526.55 | 249,306 | $32.31 B |
| 12/26/2024 | $531.61 | $532.04 (0.08%) | $535.33 | $530.04 | 526,185 | $32.51 B |
| 12/24/2024 | $532.57 | $533.18 (0.11%) | $533.41 | $529.31 | 112,108 | $32.58 B |
| 12/23/2024 | $531.48 | $531.78 (0.06%) | $534.20 | $528.18 | 268,750 | $32.49 B |
| 12/20/2024 | $524.05 | $533.69 (1.84%) | $540.64 | $524.05 | 977,675 | $32.61 B |
| 12/19/2024 | $537.10 | $525.77 (-2.11%) | $541.66 | $524.72 | 510,417 | $32.12 B |
| 12/18/2024 | $546.47 | $535.64 (-1.98%) | $558.48 | $535.00 | 724,636 | $32.73 B |
| 12/17/2024 | $542.46 | $544.78 (0.43%) | $550.71 | $542.46 | 524,521 | $33.29 B |
| 12/16/2024 | $551.77 | $547.30 (-0.81%) | $554.61 | $546.51 | 337,336 | $33.44 B |
| 12/13/2024 | $557.14 | $550.92 (-1.12%) | $558.69 | $547.00 | 297,362 | $33.66 B |
| 12/12/2024 | $559.06 | $556.82 (-0.4%) | $560.83 | $554.99 | 281,000 | $34.02 B |
| 12/11/2024 | $569.93 | $560.18 (-1.71%) | $569.93 | $559.79 | 430,400 | $34.23 B |
| 12/10/2024 | $569.00 | $563.45 (-0.98%) | $569.53 | $555.04 | 421,000 | $34.43 B |
| 12/09/2024 | $581.61 | $574.70 (-1.19%) | $588.18 | $570.66 | 360,855 | $35.11 B |
| 12/06/2024 | $585.37 | $581.18 (-0.72%) | $585.40 | $576.97 | 397,427 | $35.51 B |
| 12/05/2024 | $580.00 | $582.39 (0.41%) | $586.42 | $573.46 | 450,605 | $35.58 B |
| 12/04/2024 | $585.84 | $582.44 (-0.58%) | $587.84 | $580.29 | 351,000 | $35.59 B |
| 12/03/2024 | $595.05 | $588.75 (-1.06%) | $595.05 | $585.79 | 534,715 | $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 |