Martin Marietta Materials (MLM)
539.96
+2.66 (0.50%)
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 |
|---|---|---|---|---|---|---|
| 2/05/2025 | 541.33 | 541.48 | 536.05 | 539.96 | 463,768 | 539.96 |
| 2/04/2025 | 539.78 | 541.45 | 536.42 | 537.30 | 408,852 | 537.30 |
| 2/03/2025 | 536.03 | 540.37 | 527.78 | 535.95 | 394,958 | 535.95 |
| 1/31/2025 | 545.57 | 548.28 | 541.99 | 544.12 | 390,996 | 544.12 |
| 1/30/2025 | 542.31 | 547.87 | 540.17 | 546.33 | 340,771 | 546.33 |
| 1/29/2025 | 542.12 | 545.22 | 539.21 | 539.84 | 309,350 | 539.84 |
| 1/28/2025 | 548.99 | 556.83 | 541.04 | 542.17 | 343,285 | 542.17 |
| 1/27/2025 | 544.33 | 548.20 | 541.65 | 546.04 | 318,536 | 546.04 |
| 1/24/2025 | 548.80 | 550.54 | 546.36 | 548.56 | 293,656 | 548.56 |
| 1/23/2025 | 551.61 | 554.68 | 546.50 | 548.77 | 327,630 | 548.77 |
| 1/22/2025 | 549.08 | 554.44 | 540.95 | 549.68 | 366,562 | 549.68 |
| 1/21/2025 | 555.84 | 560.12 | 549.53 | 552.64 | 460,172 | 552.64 |
| 1/17/2025 | 534.46 | 544.64 | 533.90 | 542.56 | 371,421 | 542.56 |
| 1/16/2025 | 531.16 | 533.10 | 526.10 | 531.23 | 200,712 | 531.23 |
| 1/15/2025 | 529.72 | 532.37 | 527.41 | 531.29 | 320,208 | 531.29 |
| 1/14/2025 | 515.85 | 520.00 | 513.74 | 517.68 | 285,393 | 517.68 |
| 1/13/2025 | 506.02 | 513.30 | 506.02 | 513.20 | 475,808 | 513.20 |
| 1/10/2025 | 511.80 | 512.70 | 505.45 | 508.71 | 356,813 | 508.71 |
| 1/08/2025 | 510.92 | 521.97 | 507.74 | 517.25 | 377,970 | 517.25 |
| 1/07/2025 | 513.78 | 515.86 | 505.82 | 508.65 | 479,552 | 508.65 |
| 1/06/2025 | 518.30 | 527.13 | 515.92 | 517.37 | 366,418 | 517.37 |
| 1/03/2025 | 511.24 | 519.38 | 511.12 | 516.67 | 332,400 | 516.67 |
| 1/02/2025 | 519.74 | 523.78 | 507.70 | 510.56 | 414,680 | 510.56 |
| 12/31/2024 | 520.25 | 0.00 | 520.25 | 516.50 | 0 | 516.50 |
| 12/30/2024 | 522.11 | 525.20 | 518.02 | 520.25 | 250,428 | 520.25 |
| 12/27/2024 | 527.85 | 534.11 | 526.55 | 528.84 | 249,307 | 528.84 |
| 12/26/2024 | 531.61 | 535.33 | 530.04 | 532.04 | 526,149 | 532.04 |
| 12/24/2024 | 532.57 | 533.40 | 529.31 | 533.18 | 112,109 | 533.18 |
| 12/23/2024 | 531.48 | 534.20 | 528.18 | 531.78 | 268,749 | 531.78 |
| 12/20/2024 | 524.05 | 540.64 | 524.05 | 533.69 | 977,675 | 533.69 |
| 12/19/2024 | 537.10 | 541.66 | 524.72 | 526.82 | 298,959 | 526.82 |
| 12/18/2024 | 546.47 | 558.48 | 535.00 | 535.64 | 724,505 | 535.64 |
| 12/17/2024 | 542.46 | 550.71 | 542.46 | 544.78 | 524,521 | 544.78 |
| 12/16/2024 | 551.77 | 554.61 | 546.51 | 547.30 | 337,330 | 547.30 |
| 12/13/2024 | 557.14 | 558.69 | 547.00 | 550.92 | 297,363 | 550.92 |
| 12/12/2024 | 559.06 | 560.83 | 554.99 | 556.82 | 280,963 | 556.82 |
| 12/11/2024 | 569.93 | 569.93 | 559.79 | 560.18 | 430,368 | 560.18 |
| 12/10/2024 | 569.00 | 569.53 | 555.04 | 563.45 | 420,955 | 563.45 |
| 12/09/2024 | 581.61 | 588.18 | 570.66 | 574.70 | 360,654 | 574.70 |
| 12/06/2024 | 585.37 | 585.40 | 576.97 | 581.18 | 397,428 | 581.18 |
| 12/05/2024 | 580.00 | 586.42 | 573.46 | 582.39 | 450,435 | 582.39 |
| 12/04/2024 | 585.84 | 587.84 | 580.29 | 582.44 | 350,960 | 582.44 |
| 12/03/2024 | 595.05 | 595.05 | 585.79 | 588.75 | 534,714 | 588.75 |
| 12/02/2024 | 599.66 | 601.57 | 590.61 | 593.22 | 342,721 | 593.22 |
| 11/29/2024 | 600.26 | 600.66 | 593.16 | 600.00 | 184,946 | 599.21 |
| 11/27/2024 | 601.00 | 603.91 | 592.66 | 595.60 | 379,164 | 594.82 |
| 11/26/2024 | 603.18 | 603.18 | 589.89 | 596.97 | 475,486 | 596.18 |
| 11/25/2024 | 600.20 | 610.32 | 599.38 | 604.00 | 765,436 | 603.21 |
| 11/22/2024 | 590.00 | 599.35 | 587.58 | 597.81 | 448,569 | 597.02 |
| 11/21/2024 | 588.73 | 593.73 | 584.24 | 590.60 | 347,847 | 589.82 |
| 11/20/2024 | 582.70 | 585.50 | 579.36 | 585.26 | 443,046 | 584.49 |
| 11/19/2024 | 574.14 | 584.19 | 572.01 | 582.70 | 324,890 | 581.93 |
| 11/18/2024 | 581.40 | 585.92 | 579.04 | 581.64 | 380,857 | 580.87 |
| 11/15/2024 | 587.77 | 589.52 | 579.34 | 583.03 | 400,418 | 582.26 |
| 11/14/2024 | 604.33 | 606.97 | 586.64 | 587.96 | 469,835 | 587.19 |
| 11/13/2024 | 607.00 | 610.25 | 603.33 | 605.26 | 507,122 | 604.46 |
| 11/12/2024 | 613.61 | 614.02 | 605.64 | 606.79 | 312,324 | 605.99 |
| 11/11/2024 | 624.59 | 626.11 | 615.35 | 616.05 | 379,410 | 615.24 |
| 11/08/2024 | 618.69 | 624.11 | 617.15 | 619.58 | 402,853 | 618.76 |
| 11/07/2024 | 622.45 | 622.45 | 614.64 | 617.16 | 516,971 | 616.35 |
| 11/06/2024 | 610.25 | 633.23 | 610.25 | 617.31 | 1,163,539 | 616.50 |