MLM - MARTIN MARIETTA MATERIALS INC
575.23
-1.560 -0.271%
Share volume: 323,292
Last Updated: 05-14-2026
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$576.79
-1.56
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $579.59 | $579.59 | $584.68 | $584.68 | $575.04 | $575.04 | $575.23 | $575.23 | 323,292 | $323,292.00 |
| 05-13-2026 | $586.24 | $586.24 | $586.24 | $586.24 | $572.37 | $572.37 | $576.79 | $576.79 | 521,514 | $521,514.00 |
| 05-12-2026 | $585.83 | $585.83 | $586.96 | $586.96 | $577.68 | $577.68 | $581.14 | $581.14 | 451,601 | $451,601.00 |
| 05-11-2026 | $589.81 | $589.81 | $592.84 | $592.84 | $583.63 | $583.63 | $585.98 | $585.98 | 466,343 | $466,343.00 |
| 05-08-2026 | $602.87 | $602.87 | $602.87 | $602.87 | $589.45 | $589.45 | $590.38 | $590.38 | 337,047 | $337,047.00 |
| 05-07-2026 | $620.40 | $620.40 | $624.22 | $624.22 | $596.42 | $596.42 | $600.49 | $600.49 | 508,572 | $508,572.00 |
| 05-06-2026 | $616.19 | $616.19 | $622.12 | $622.12 | $610.77 | $610.77 | $615.48 | $615.48 | 410,807 | $410,807.00 |
| 05-05-2026 | $605.38 | $605.38 | $612.96 | $612.96 | $600.00 | $600.00 | $606.10 | $606.10 | 498,566 | $498,566.00 |
| 05-04-2026 | $605.45 | $605.45 | $611.89 | $611.89 | $599.50 | $599.50 | $603.29 | $603.29 | 679,243 | $679,243.00 |
| 05-01-2026 | $621.25 | $621.25 | $621.25 | $621.25 | $605.94 | $605.94 | $614.49 | $614.49 | 457,930 | $457,930.00 |