-
5 DAY PERFORMANCE
+0.52% -
1 MONTH PERFORMANCE
+2.81% -
3 MONTH PERFORMANCE
-0.57% -
6 MONTH PERFORMANCE
-12.26% -
YEAR-TO-DATE PERFORMANCE
+7.97% -
1 YEAR PERFORMANCE
+31.23%
Martin Marietta Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $538.26 | $539.11 (0.16%) | $544.20 | $533.53 | 414,109 | $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 |
| 09/03/2024 | $528.50 | $519.45 (-1.71%) | $531.86 | $517.45 | 510,000 | $31.95 B |
| 08/30/2024 | $526.46 | $534.16 (1.46%) | $536.36 | $523.09 | 538,800 | $32.85 B |
| 08/29/2024 | $516.38 | $523.99 (1.47%) | $527.37 | $516.38 | 462,200 | $32.23 B |
| 08/28/2024 | $520.00 | $514.23 (-1.11%) | $522.21 | $513.00 | 542,182 | $31.63 B |
| 08/27/2024 | $540.20 | $518.57 (-4%) | $540.20 | $513.52 | 773,966 | $31.89 B |
| 08/26/2024 | $560.00 | $543.44 (-2.96%) | $564.21 | $541.71 | 442,141 | $33.42 B |
| 08/23/2024 | $546.54 | $556.92 (1.9%) | $563.55 | $544.99 | 444,695 | $34.25 B |
| 08/22/2024 | $541.02 | $542.23 (0.22%) | $545.45 | $535.76 | 333,935 | $33.35 B |
| 08/21/2024 | $541.00 | $539.70 (-0.24%) | $544.35 | $537.72 | 277,002 | $33.19 B |
| 08/20/2024 | $536.70 | $536.40 (-0.06%) | $540.15 | $533.50 | 327,948 | $32.99 B |
| 08/19/2024 | $536.19 | $534.51 (-0.31%) | $536.31 | $528.20 | 340,100 | $32.87 B |
| 08/16/2024 | $542.01 | $534.93 (-1.31%) | $542.22 | $533.06 | 537,200 | $32.90 B |
| 08/15/2024 | $533.71 | $539.80 (1.14%) | $542.79 | $526.52 | 435,619 | $33.20 B |
| 08/14/2024 | $531.30 | $525.45 (-1.1%) | $535.29 | $523.83 | 386,100 | $32.32 B |
| 08/13/2024 | $528.36 | $527.05 (-0.25%) | $533.04 | $522.71 | 453,300 | $32.41 B |
| 08/12/2024 | $532.50 | $525.11 (-1.39%) | $533.76 | $521.99 | 613,900 | $32.29 B |
| 08/09/2024 | $536.61 | $533.55 (-0.57%) | $541.13 | $523.28 | 666,034 | $32.81 B |
| 08/08/2024 | $540.37 | $538.98 (-0.26%) | $549.73 | $527.74 | 829,700 | $33.15 B |
| 08/07/2024 | $550.92 | $538.29 (-2.29%) | $554.90 | $537.55 | 588,006 | $33.10 B |
| 08/06/2024 | $538.53 | $544.84 (1.17%) | $555.18 | $531.79 | 653,321 | $33.51 B |
| 08/05/2024 | $552.00 | $552.36 (0.07%) | $562.85 | $541.80 | 470,000 | $33.97 B |
| 08/02/2024 | $576.96 | $568.25 (-1.51%) | $578.00 | $560.48 | 402,907 | $35.12 B |
| 08/01/2024 | $593.07 | $584.89 (-1.38%) | $594.95 | $579.35 | 463,200 | $36.15 B |
| 07/31/2024 | $590.00 | $593.35 (0.57%) | $603.32 | $582.22 | 563,945 | $36.67 B |
| 07/30/2024 | $589.50 | $585.02 (-0.76%) | $595.79 | $579.73 | 479,800 | $36.15 B |
| 07/29/2024 | $566.76 | $576.85 (1.78%) | $579.53 | $562.82 | 509,500 | $35.65 B |
| 07/26/2024 | $554.30 | $565.62 (2.04%) | $572.98 | $547.10 | 379,202 | $34.96 B |
| 07/25/2024 | $540.53 | $547.04 (1.2%) | $559.36 | $539.45 | 647,339 | $33.81 B |
| 07/24/2024 | $561.62 | $537.83 (-4.24%) | $563.69 | $537.57 | 615,900 | $33.24 B |
| 07/23/2024 | $566.64 | $565.07 (-0.28%) | $571.24 | $564.49 | 433,220 | $34.92 B |
| 07/22/2024 | $562.01 | $567.74 (1.02%) | $569.91 | $560.63 | 506,612 | $35.09 B |
| 07/19/2024 | $566.04 | $559.08 (-1.23%) | $566.59 | $555.51 | 894,307 | $34.55 B |
| 07/18/2024 | $563.07 | $564.06 (0.18%) | $572.60 | $558.99 | 348,906 | $34.86 B |
| 07/17/2024 | $572.85 | $564.35 (-1.48%) | $573.36 | $563.38 | 402,662 | $34.88 B |
| 07/16/2024 | $559.18 | $577.46 (3.27%) | $579.05 | $558.62 | 492,260 | $35.69 B |
| 07/15/2024 | $557.98 | $556.57 (-0.25%) | $562.25 | $553.44 | 368,517 | $34.40 B |
| 07/12/2024 | $557.41 | $554.52 (-0.52%) | $564.75 | $553.66 | 419,500 | $34.27 B |
| 07/11/2024 | $541.36 | $555.75 (2.66%) | $556.89 | $541.36 | 777,916 | $34.35 B |
| 07/10/2024 | $533.62 | $545.12 (2.16%) | $546.35 | $529.51 | 512,830 | $33.69 B |
| 07/09/2024 | $530.97 | $530.67 (-0.06%) | $534.38 | $526.51 | 853,200 | $32.80 B |
| 07/08/2024 | $538.96 | $529.98 (-1.67%) | $542.15 | $529.46 | 819,803 | $32.75 B |
| 07/05/2024 | $532.71 | $536.74 (0.76%) | $537.40 | $527.10 | 430,121 | $33.17 B |
| 07/03/2024 | $536.53 | $533.32 (-0.6%) | $539.11 | $528.32 | 186,620 | $32.96 B |
| 07/02/2024 | $528.45 | $534.83 (1.21%) | $534.84 | $525.69 | 451,200 | $33.05 B |
| 07/01/2024 | $544.61 | $532.05 (-2.31%) | $544.61 | $526.10 | 483,500 | $32.88 B |