NYSE:MLM Stock Quote
484.56
+6.43 (1.34%)
Martin Marietta Materials is a leading provider of construction materials, specializing in the production and supply of aggregates, cement, and ready-mixed concrete
The company supports infrastructure development and construction projects by delivering high-quality products essential for building roads, bridges, airports, and various other structures. With a commitment to sustainable practices, Martin Marietta places emphasis on environmentally responsible operations while serving a diverse range of customers in the construction and heavy industry sectors. Through its extensive geographic reach and operational capabilities, the company positions itself as a key player in the materials supply chain essential for the growth and development of communities.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 474.73 | 485.37 | 469.11 | 484.56 | 483,449 | 484.56 |
| 3/31/2025 | 474.19 | 480.67 | 468.84 | 478.13 | 568,283 | 478.13 |
| 3/28/2025 | 482.53 | 483.62 | 473.10 | 478.00 | 551,618 | 478.00 |
| 3/27/2025 | 480.99 | 487.23 | 474.35 | 484.30 | 325,576 | 484.30 |
| 3/26/2025 | 488.41 | 492.81 | 482.05 | 482.87 | 286,845 | 482.87 |
| 3/25/2025 | 488.55 | 490.96 | 482.05 | 488.30 | 361,079 | 488.30 |
| 3/24/2025 | 483.71 | 492.52 | 479.87 | 490.69 | 448,873 | 490.69 |
| 3/21/2025 | 480.10 | 481.82 | 472.31 | 477.03 | 857,526 | 477.03 |
| 3/20/2025 | 485.67 | 493.76 | 483.53 | 483.78 | 464,758 | 483.78 |
| 3/19/2025 | 485.93 | 493.88 | 482.44 | 490.20 | 528,925 | 490.20 |
| 3/18/2025 | 486.45 | 492.56 | 483.67 | 488.19 | 602,369 | 488.19 |
| 3/17/2025 | 475.10 | 491.64 | 475.10 | 488.73 | 706,702 | 488.73 |
| 3/14/2025 | 470.11 | 478.82 | 465.00 | 477.45 | 786,833 | 477.45 |
| 3/13/2025 | 461.90 | 470.21 | 460.60 | 465.06 | 973,115 | 465.06 |
| 3/12/2025 | 466.15 | 469.50 | 463.09 | 464.66 | 688,796 | 464.66 |
| 3/11/2025 | 464.22 | 469.21 | 458.90 | 464.41 | 655,447 | 464.41 |
| 3/10/2025 | 455.59 | 469.89 | 454.78 | 468.13 | 1,378,385 | 468.13 |
| 3/07/2025 | 473.17 | 474.15 | 448.50 | 460.39 | 983,192 | 460.39 |
| 3/06/2025 | 475.61 | 481.36 | 472.35 | 475.91 | 936,725 | 475.91 |
| 3/05/2025 | 468.17 | 478.70 | 466.23 | 477.63 | 864,294 | 477.63 |
| 3/04/2025 | 465.96 | 470.63 | 451.08 | 461.92 | 1,103,199 | 461.92 |
| 3/03/2025 | 486.45 | 490.00 | 467.99 | 469.80 | 611,388 | 469.80 |
| 2/28/2025 | 486.37 | 488.89 | 475.10 | 483.14 | 860,585 | 482.35 |
| 2/27/2025 | 489.05 | 494.19 | 482.14 | 482.34 | 502,768 | 481.55 |
| 2/26/2025 | 491.45 | 498.31 | 489.42 | 491.13 | 795,312 | 490.33 |
| 2/25/2025 | 492.49 | 495.85 | 484.18 | 490.29 | 790,311 | 489.49 |
| 2/24/2025 | 489.86 | 494.93 | 486.32 | 490.64 | 566,370 | 489.84 |
| 2/21/2025 | 511.23 | 511.23 | 487.60 | 489.84 | 730,659 | 489.04 |
| 2/20/2025 | 516.76 | 519.88 | 500.10 | 506.04 | 566,203 | 505.21 |
| 2/19/2025 | 527.33 | 530.48 | 517.00 | 520.95 | 406,156 | 520.10 |
| 2/18/2025 | 532.70 | 539.75 | 529.15 | 533.99 | 614,096 | 533.12 |
| 2/14/2025 | 535.38 | 535.38 | 525.43 | 527.38 | 687,819 | 526.52 |
| 2/13/2025 | 522.87 | 532.11 | 518.32 | 531.66 | 665,150 | 530.79 |
| 2/12/2025 | 501.43 | 526.98 | 482.72 | 517.14 | 1,328,958 | 516.29 |
| 2/11/2025 | 527.06 | 533.39 | 523.35 | 529.00 | 623,144 | 528.13 |
| 2/10/2025 | 542.09 | 542.09 | 529.95 | 530.97 | 443,709 | 530.10 |
| 2/07/2025 | 545.44 | 547.13 | 537.62 | 538.60 | 328,508 | 537.72 |
| 2/06/2025 | 541.40 | 548.18 | 540.11 | 545.44 | 390,838 | 544.55 |
| 2/05/2025 | 541.33 | 541.48 | 536.05 | 539.96 | 463,768 | 539.08 |
| 2/04/2025 | 539.78 | 541.45 | 536.42 | 537.30 | 408,852 | 536.42 |
| 2/03/2025 | 536.03 | 540.37 | 527.78 | 535.95 | 394,958 | 535.07 |
| 1/31/2025 | 545.57 | 548.28 | 541.99 | 544.12 | 390,996 | 543.23 |
| 1/30/2025 | 542.31 | 547.87 | 540.17 | 546.33 | 340,771 | 545.44 |
| 1/29/2025 | 542.12 | 545.22 | 539.21 | 539.84 | 309,350 | 538.96 |
| 1/28/2025 | 548.99 | 556.83 | 541.04 | 542.17 | 343,285 | 541.28 |
| 1/27/2025 | 544.33 | 548.20 | 541.65 | 546.04 | 318,536 | 545.15 |
| 1/24/2025 | 548.80 | 550.54 | 546.36 | 548.56 | 293,656 | 547.66 |
| 1/23/2025 | 551.61 | 554.68 | 546.50 | 548.77 | 327,630 | 547.87 |
| 1/22/2025 | 549.08 | 554.44 | 540.95 | 549.68 | 366,562 | 548.78 |
| 1/21/2025 | 555.84 | 560.12 | 549.53 | 552.64 | 460,172 | 551.74 |
| 1/17/2025 | 534.46 | 544.64 | 533.90 | 542.56 | 371,421 | 541.67 |
| 1/16/2025 | 531.16 | 533.10 | 526.10 | 531.23 | 200,712 | 530.36 |
| 1/15/2025 | 529.72 | 532.37 | 527.41 | 531.29 | 320,208 | 530.42 |
| 1/14/2025 | 515.85 | 520.00 | 513.74 | 517.68 | 285,393 | 516.83 |
| 1/13/2025 | 506.02 | 513.30 | 506.02 | 513.20 | 475,808 | 512.36 |
| 1/10/2025 | 511.80 | 512.70 | 505.45 | 508.71 | 356,813 | 507.88 |
| 1/08/2025 | 510.92 | 521.97 | 507.74 | 517.25 | 377,970 | 516.40 |
| 1/07/2025 | 513.78 | 515.86 | 505.82 | 508.65 | 479,552 | 507.82 |
| 1/06/2025 | 518.30 | 527.13 | 515.92 | 517.37 | 366,418 | 516.52 |
| 1/03/2025 | 511.24 | 519.38 | 511.12 | 516.67 | 332,400 | 515.83 |
| 1/02/2025 | 519.74 | 523.78 | 507.70 | 510.56 | 414,680 | 509.73 |