MLM
Martin Marietta Materials, Inc. NYQ · MLM
$562.59
-14.34
(-2.49%)
Pullback · -1.04σ
Price alert —
Loading…
Sign in to get a one-time email the moment MLM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $572.42 | $584.81 | $561.41 | $562.59 | 0.4M |
| 2026-07-16 | $569.00 | $580.24 | $569.00 | $576.93 | 0.3M |
| 2026-07-15 | $568.95 | $575.25 | $566.99 | $569.32 | 0.4M |
| 2026-07-14 | $576.54 | $586.06 | $572.32 | $573.75 | 0.4M |
| 2026-07-13 | $576.68 | $582.24 | $567.82 | $569.35 | 0.4M |
| 2026-07-10 | $575.22 | $581.82 | $569.38 | $577.72 | 0.5M |
| 2026-07-09 | $568.61 | $576.41 | $565.53 | $571.90 | 0.5M |
| 2026-07-08 | $584.74 | $588.22 | $566.86 | $570.00 | 0.7M |
| 2026-07-07 | $606.54 | $606.54 | $587.46 | $594.17 | 0.7M |
| 2026-07-06 | $602.31 | $607.19 | $597.49 | $605.30 | 0.7M |
| 2026-07-02 | $584.89 | $600.95 | $582.11 | $599.42 | 0.7M |
| 2026-07-01 | $571.10 | $582.38 | $562.00 | $579.24 | 0.8M |
| 2026-06-30 | $587.52 | $590.04 | $571.08 | $576.70 | 1.2M |
| 2026-06-29 | $582.07 | $594.45 | $573.24 | $581.23 | 1.3M |
| 2026-06-26 | $628.94 | $628.94 | $610.96 | $616.06 | 0.7M |
| 2026-06-25 | $624.57 | $642.18 | $617.62 | $628.94 | 0.5M |
| 2026-06-24 | $609.87 | $625.95 | $609.14 | $616.62 | 0.5M |
| 2026-06-23 | $604.06 | $612.56 | $600.46 | $604.18 | 0.3M |
| 2026-06-22 | $605.54 | $621.52 | $601.77 | $609.88 | 0.5M |
| 2026-06-18 | $599.80 | $616.61 | $595.11 | $609.12 | 1.1M |
| 2026-06-17 | $601.13 | $610.52 | $586.88 | $591.08 | 0.4M |
| 2026-06-16 | $593.57 | $607.00 | $593.57 | $603.57 | 0.7M |
| 2026-06-15 | $591.10 | $603.69 | $587.72 | $588.89 | 0.6M |
| 2026-06-12 | $572.18 | $578.74 | $565.00 | $577.33 | 0.5M |
| 2026-06-11 | $554.00 | $566.62 | $545.56 | $565.54 | 0.6M |
| 2026-06-10 | $576.74 | $576.74 | $552.36 | $552.87 | 0.4M |
| 2026-06-09 | $560.01 | $573.36 | $559.22 | $572.25 | 0.5M |
| 2026-06-08 | $572.00 | $573.61 | $553.58 | $553.98 | 0.5M |
| 2026-06-05 | $577.37 | $584.28 | $574.10 | $575.83 | 0.7M |
| 2026-06-04 | $584.37 | $591.96 | $578.81 | $580.86 | 0.3M |
| 2026-06-03 | $572.38 | $586.10 | $572.38 | $583.15 | 0.4M |
| 2026-06-02 | $565.80 | $580.54 | $564.33 | $576.93 | 0.5M |
| 2026-06-01 | $570.58 | $573.08 | $560.70 | $570.96 | 0.6M |
| 2026-05-29 | $574.70 | $592.22 | $574.70 | $581.64 | 1.2M |
| 2026-05-28 | $570.01 | $576.83 | $565.17 | $575.14 | 0.4M |
| 2026-05-27 | $567.26 | $576.36 | $565.68 | $574.39 | 0.6M |
| 2026-05-26 | $537.69 | $563.23 | $537.69 | $560.93 | 0.7M |
| 2026-05-22 | $542.43 | $543.82 | $528.90 | $536.48 | 0.5M |
| 2026-05-21 | $535.00 | $543.06 | $531.12 | $537.97 | 0.5M |
| 2026-05-20 | $531.42 | $542.54 | $527.31 | $541.98 | 0.6M |
| 2026-05-19 | $548.07 | $551.74 | $525.38 | $532.65 | 0.9M |
| 2026-05-18 | $557.84 | $563.23 | $555.08 | $555.78 | 0.6M |
| 2026-05-15 | $568.54 | $570.72 | $556.56 | $558.66 | 0.6M |
| 2026-05-14 | $579.59 | $584.68 | $575.04 | $575.23 | 0.4M |
| 2026-05-13 | $586.24 | $586.24 | $572.37 | $576.79 | 0.5M |
| 2026-05-12 | $585.83 | $586.96 | $577.68 | $581.14 | 0.5M |
| 2026-05-11 | $589.81 | $592.84 | $583.63 | $585.98 | 0.5M |
| 2026-05-08 | $602.87 | $602.87 | $589.45 | $590.38 | 0.3M |
| 2026-05-07 | $620.40 | $624.22 | $596.42 | $600.49 | 0.5M |
| 2026-05-06 | $616.19 | $622.12 | $610.77 | $615.48 | 0.4M |
| 2026-05-05 | $605.38 | $612.96 | $600.00 | $606.10 | 0.5M |
| 2026-05-04 | $605.45 | $611.89 | $599.50 | $603.29 | 0.7M |
| 2026-05-01 | $621.25 | $621.25 | $605.94 | $614.49 | 0.5M |
| 2026-04-30 | $608.49 | $624.23 | $594.85 | $619.07 | 0.9M |
| 2026-04-29 | $622.20 | $628.57 | $612.33 | $612.85 | 0.6M |
| 2026-04-28 | $609.53 | $616.63 | $600.02 | $614.04 | 0.6M |
| 2026-04-27 | $607.69 | $617.69 | $607.69 | $609.75 | 0.5M |
| 2026-04-24 | $613.28 | $621.71 | $609.69 | $615.30 | 0.2M |
| 2026-04-23 | $615.57 | $619.20 | $608.11 | $618.89 | 0.3M |
| 2026-04-22 | $622.80 | $626.47 | $609.49 | $610.64 | 0.5M |
| 2026-04-21 | $629.01 | $632.79 | $613.34 | $614.49 | 0.5M |
| 2026-04-20 | $619.02 | $629.47 | $617.95 | $627.35 | 0.3M |
| 2026-04-17 | $617.81 | $634.98 | $614.01 | $622.02 | 0.6M |
| 2026-04-16 | $618.06 | $620.98 | $606.23 | $607.98 | 0.7M |
| 2026-04-15 | $628.23 | $630.16 | $615.00 | $616.94 | 0.4M |
| 2026-04-14 | $636.37 | $638.25 | $630.61 | $630.80 | 0.3M |
| 2026-04-13 | $627.08 | $635.59 | $614.43 | $635.29 | 0.3M |
| 2026-04-10 | $625.50 | $632.42 | $624.16 | $631.53 | 0.3M |
| 2026-04-09 | $620.36 | $630.70 | $618.44 | $625.50 | 0.3M |
| 2026-04-08 | $618.36 | $626.74 | $618.36 | $624.36 | 0.4M |
| 2026-04-07 | $593.99 | $600.23 | $586.23 | $594.43 | 0.4M |
| 2026-04-06 | $594.93 | $599.40 | $588.87 | $598.48 | 0.3M |
| 2026-04-02 | $589.29 | $609.48 | $587.21 | $597.18 | 0.3M |
| 2026-04-01 | $593.57 | $606.53 | $592.28 | $598.92 | 0.4M |
| 2026-03-31 | $581.60 | $595.56 | $572.79 | $588.68 | 0.4M |
| 2026-03-30 | $581.38 | $582.83 | $571.69 | $573.57 | 0.4M |
| 2026-03-27 | $580.36 | $581.34 | $569.80 | $570.94 | 0.4M |
| 2026-03-26 | $583.47 | $592.48 | $579.77 | $580.11 | 0.4M |
| 2026-03-25 | $585.36 | $590.07 | $571.35 | $589.42 | 0.5M |
| 2026-03-24 | $570.25 | $587.89 | $570.25 | $576.18 | 0.5M |
| 2026-03-23 | $570.65 | $587.91 | $568.51 | $577.59 | 0.7M |
| 2026-03-20 | $569.05 | $569.87 | $559.79 | $560.69 | 1.0M |
| 2026-03-19 | $559.16 | $568.50 | $554.72 | $567.47 | 0.7M |
| 2026-03-18 | $577.62 | $581.87 | $566.71 | $567.92 | 0.7M |
| 2026-03-17 | $590.07 | $597.06 | $580.73 | $582.50 | 0.5M |
| 2026-03-16 | $592.22 | $596.14 | $581.75 | $585.31 | 0.5M |
| 2026-03-13 | $591.19 | $595.00 | $580.51 | $583.75 | 0.6M |
| 2026-03-12 | $588.97 | $601.57 | $578.34 | $587.37 | 1.0M |
| 2026-03-11 | $604.53 | $607.40 | $593.78 | $597.59 | 0.6M |
| 2026-03-10 | $611.82 | $616.05 | $604.60 | $607.54 | 0.5M |
| 2026-03-09 | $604.07 | $613.23 | $589.64 | $612.52 | 0.7M |
| 2026-03-06 | $621.22 | $621.73 | $600.08 | $609.99 | 0.7M |
| 2026-03-05 | $650.35 | $659.14 | $621.42 | $632.93 | 0.8M |
| 2026-03-04 | $656.88 | $664.23 | $650.73 | $660.60 | 0.6M |
| 2026-03-03 | $653.97 | $660.46 | $641.95 | $656.78 | 0.5M |
| 2026-03-02 | $666.25 | $672.71 | $657.36 | $665.35 | 0.6M |
| 2026-02-27 | $672.52 | $680.26 | $667.20 | $676.57 | 0.5M |
| 2026-02-26 | $674.51 | $683.81 | $671.22 | $678.46 | 0.4M |
| 2026-02-25 | $700.00 | $702.38 | $670.32 | $673.29 | 0.8M |
| 2026-02-24 | $687.50 | $697.87 | $683.78 | $696.85 | 0.6M |
| 2026-02-23 | $682.51 | $688.96 | $677.70 | $683.60 | 0.5M |
| 2026-02-20 | $673.82 | $688.81 | $671.05 | $685.94 | 0.8M |
| 2026-02-19 | $655.02 | $676.11 | $655.02 | $675.40 | 0.6M |
| 2026-02-18 | $668.50 | $672.60 | $659.01 | $661.73 | 0.5M |
| 2026-02-17 | $667.46 | $674.74 | $651.04 | $666.53 | 0.6M |
| 2026-02-13 | $660.45 | $685.15 | $659.10 | $678.86 | 0.6M |
| 2026-02-12 | $661.52 | $673.83 | $647.40 | $660.07 | 0.8M |
| 2026-02-11 | $679.80 | $691.34 | $657.28 | $661.65 | 1.3M |
| 2026-02-10 | $699.95 | $710.97 | $697.72 | $708.11 | 0.6M |
| 2026-02-09 | $688.85 | $703.44 | $688.44 | $695.73 | 0.4M |
| 2026-02-06 | $677.16 | $693.54 | $675.48 | $690.00 | 0.5M |
| 2026-02-05 | $673.49 | $679.56 | $662.23 | $670.95 | 0.4M |
| 2026-02-04 | $667.07 | $678.98 | $658.33 | $671.17 | 0.5M |
| 2026-02-03 | $659.20 | $676.74 | $657.57 | $663.02 | 0.4M |
| 2026-02-02 | $647.08 | $659.00 | $647.08 | $654.33 | 0.3M |
| 2026-01-30 | $645.91 | $654.08 | $645.76 | $651.95 | 0.4M |
| 2026-01-29 | $657.45 | $659.54 | $645.02 | $653.33 | 0.3M |
| 2026-01-28 | $643.19 | $651.61 | $639.16 | $650.23 | 0.3M |
| 2026-01-27 | $650.33 | $653.84 | $645.15 | $649.25 | 0.2M |
| 2026-01-26 | $650.65 | $655.44 | $647.56 | $651.80 | 0.3M |
| 2026-01-23 | $647.16 | $656.38 | $644.92 | $649.48 | 0.3M |
| 2026-01-22 | $646.69 | $657.23 | $639.29 | $652.07 | 0.4M |
| 2026-01-21 | $636.89 | $646.29 | $629.24 | $641.14 | 0.4M |
| 2026-01-20 | $648.55 | $650.74 | $627.46 | $630.90 | 0.4M |