Martin Marietta Materials, Inc.
502.99USD
-8.9900 (-1.76%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 511.98 | 861,300 |
| Fr 09/04/26 | 514.77 | 692,200 |
| Th 09/03/26 | 508.94 | 643,900 |
| We 09/02/26 | 517.07 | 1,124,500 |
| Tu 09/01/26 | 504.92 | 895,846 |
| Mo 08/31/26 | 518.70 | 704,711 |
| Fr 08/28/26 | 531.05 | 559,071 |
| Th 08/27/26 | 528.59 | 514,841 |
| We 08/26/26 | 532.18 | 587,366 |
| Tu 08/25/26 | 531.74 | 577,070 |
| Mo 08/24/26 | 533.11 | 431,255 |
| Fr 08/21/26 | 534.92 | 552,200 |
| Th 08/20/26 | 525.27 | 487,600 |
| We 08/19/26 | 535.53 | 779,000 |
| Tu 08/18/26 | 522.81 | 938,500 |
| Mo 08/17/26 | 538.66 | 687,500 |
| Fr 08/14/26 | 547.93 | 342,200 |
| Th 08/13/26 | 544.76 | 397,700 |
| We 08/12/26 | 543.90 | 448,100 |
| Tu 08/11/26 | 553.67 | 325,600 |
| Mo 08/10/26 | 549.54 | 319,100 |
| Fr 08/07/26 | 548.57 | 453,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 538.28 | 611,100 |
| We 08/05/26 | 553.37 | 488,700 |
| Tu 08/04/26 | 555.82 | 646,500 |
| Mo 08/03/26 | 542.27 | 768,100 |
| Fr 07/31/26 | 525.14 | 1,026,500 |
| Th 07/30/26 | 540.00 | 1,211,200 |
| We 07/29/26 | 569.66 | 805,800 |
| Tu 07/28/26 | 583.67 | 712,000 |
| Mo 07/27/26 | 572.03 | 536,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 594.17 | 701,600 |
| Mo 07/06/26 | 605.30 | 705,200 |
| Th 07/02/26 | 599.42 | 716,200 |
| We 07/01/26 | 579.24 | 783,300 |
| Tu 06/30/26 | 576.70 | 1,221,400 |
| Mo 06/29/26 | 581.23 | 1,339,300 |
| Fr 06/26/26 | 616.06 | 701,100 |
| Th 06/25/26 | 628.94 | 536,600 |
| We 06/24/26 | 616.62 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 583.15 | 444,700 |
| Tu 06/02/26 | 576.93 | 494,400 |
| Mo 06/01/26 | 570.96 | 635,600 |
| Fr 05/29/26 | 581.64 | 1,216,500 |
| Th 05/28/26 | 575.14 | 369,300 |
| We 05/27/26 | 574.39 | 602,500 |
| Tu 05/26/26 | 560.93 | 653,300 |
| Fr 05/22/26 | 536.48 | 520,800 |
| Th 05/21/26 | 537.97 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 614.49 | 457,900 |
| Th 04/30/26 | 619.07 | 901,700 |
| We 04/29/26 | 612.85 | 552,300 |
| Tu 04/28/26 | 614.04 | 607,400 |
| Mo 04/27/26 | 609.75 | 516,200 |
| Fr 04/24/26 | 615.30 | 235,400 |
| Th 04/23/26 | 618.89 | 349,100 |
| We 04/22/26 | 610.64 | 477,300 |
| Tu 04/21/26 | 614.49 | 504,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 588.68 | 449,500 |
| Mo 03/30/26 | 573.57 | 388,100 |
| Fr 03/27/26 | 570.94 | 448,600 |
| Th 03/26/26 | 580.11 | 426,400 |
| We 03/25/26 | 589.42 | 489,900 |
| Tu 03/24/26 | 576.18 | 478,300 |
| Mo 03/23/26 | 577.59 | 651,100 |
| Fr 03/20/26 | 560.69 | 987,700 |
| Th 03/19/26 | 567.47 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 676.57 | 521,100 |
| Th 02/26/26 | 678.46 | 444,600 |
| We 02/25/26 | 673.29 | 754,800 |
| Tu 02/24/26 | 696.85 | 649,100 |
| Mo 02/23/26 | 683.60 | 473,500 |
| Fr 02/20/26 | 685.94 | 815,500 |
| Th 02/19/26 | 675.40 | 612,200 |
| We 02/18/26 | 661.73 | 491,100 |
| Tu 02/17/26 | 666.53 | 619,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 649.25 | 213,700 |
| Mo 01/26/26 | 651.80 | 285,300 |
| Fr 01/23/26 | 649.48 | 330,100 |
| Th 01/22/26 | 652.07 | 357,500 |
| We 01/21/26 | 641.14 | 438,500 |
| Tu 01/20/26 | 630.90 | 446,300 |
| Fr 01/16/26 | 651.66 | 433,600 |
| Th 01/15/26 | 640.94 | 411,000 |
| We 01/14/26 | 636.71 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 638.78 | 261,500 |
| Mo 12/22/25 | 632.51 | 457,200 |
| Fr 12/19/25 | 633.94 | 890,600 |
| Th 12/18/25 | 627.38 | 536,600 |
| We 12/17/25 | 619.01 | 607,300 |
| Tu 12/16/25 | 629.49 | 622,400 |
| Mo 12/15/25 | 633.88 | 439,400 |
| Fr 12/12/25 | 628.25 | 441,700 |
| Th 12/11/25 | 632.08 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 597.00 | 448,100 |
| We 11/19/25 | 596.82 | 330,700 |
| Tu 11/18/25 | 593.18 | 318,200 |
| Mo 11/17/25 | 589.97 | 350,600 |
| Fr 11/14/25 | 596.44 | 342,700 |
| Th 11/13/25 | 602.13 | 453,100 |
| We 11/12/25 | 614.81 | 382,600 |
| Tu 11/11/25 | 620.40 | 238,400 |
| Mo 11/10/25 | 616.77 | 320,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 632.03 | 278,100 |
| Mo 10/20/25 | 627.09 | 244,000 |
| Fr 10/17/25 | 625.40 | 321,500 |
| Th 10/16/25 | 624.14 | 308,600 |
| We 10/15/25 | 639.16 | 637,700 |
| Tu 10/14/25 | 656.85 | 329,800 |
| Mo 10/13/25 | 638.61 | 280,900 |
| Fr 10/10/25 | 632.38 | 347,000 |
| Th 10/09/25 | 633.81 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 618.57 | 630,900 |
| Th 09/18/25 | 620.40 | 325,500 |
| We 09/17/25 | 609.69 | 463,100 |
| Tu 09/16/25 | 609.76 | 296,100 |
| Mo 09/15/25 | 611.08 | 296,600 |
| Fr 09/12/25 | 615.86 | 331,400 |
| Th 09/11/25 | 631.12 | 301,300 |
| We 09/10/25 | 616.73 | 283,100 |
| Tu 09/09/25 | 614.22 | 421,600 |
| Fr 07/24/26 | 559.60 | 511,900 |
| Th 07/23/26 | 546.87 | 630,300 |
| We 07/22/26 | 550.66 | 479,200 |
| Tu 07/21/26 | 547.33 | 405,000 |
| Mo 07/20/26 | 553.62 | 683,600 |
| Fr 07/17/26 | 562.59 | 440,300 |
| Th 07/16/26 | 576.93 | 340,800 |
| We 07/15/26 | 569.32 | 414,100 |
| Tu 07/14/26 | 573.75 | 403,100 |
| Mo 07/13/26 | 569.35 | 373,400 |
| Fr 07/10/26 | 577.72 | 451,000 |
| Th 07/09/26 | 571.90 | 497,300 |
| We 07/08/26 | 570.00 | 744,500 |
| 544,700 |
| Tu 06/23/26 | 604.18 | 280,000 |
| Mo 06/22/26 | 609.88 | 481,200 |
| Th 06/18/26 | 609.12 | 1,130,400 |
| We 06/17/26 | 591.08 | 401,800 |
| Tu 06/16/26 | 603.57 | 747,800 |
| Mo 06/15/26 | 588.89 | 572,800 |
| Fr 06/12/26 | 577.33 | 473,500 |
| Th 06/11/26 | 565.54 | 583,700 |
| We 06/10/26 | 552.87 | 390,900 |
| Tu 06/09/26 | 572.25 | 476,600 |
| Mo 06/08/26 | 553.98 | 490,200 |
| Fr 06/05/26 | 575.83 | 657,700 |
| Th 06/04/26 | 580.86 | 344,600 |
| 501,100 |
| We 05/20/26 | 541.98 | 646,100 |
| Tu 05/19/26 | 532.65 | 852,000 |
| Mo 05/18/26 | 555.78 | 572,100 |
| Fr 05/15/26 | 558.66 | 554,400 |
| Th 05/14/26 | 575.23 | 353,700 |
| We 05/13/26 | 576.79 | 521,500 |
| Tu 05/12/26 | 581.14 | 481,600 |
| Mo 05/11/26 | 585.98 | 466,300 |
| Fr 05/08/26 | 590.38 | 337,000 |
| Th 05/07/26 | 600.49 | 508,600 |
| We 05/06/26 | 615.48 | 410,800 |
| Tu 05/05/26 | 606.10 | 498,500 |
| Mo 05/04/26 | 603.29 | 679,200 |
| Mo 04/20/26 | 627.35 | 311,300 |
| Fr 04/17/26 | 622.02 | 581,200 |
| Th 04/16/26 | 607.98 | 690,000 |
| We 04/15/26 | 616.94 | 422,400 |
| Tu 04/14/26 | 630.80 | 276,100 |
| Mo 04/13/26 | 635.29 | 345,900 |
| Fr 04/10/26 | 631.53 | 304,300 |
| Th 04/09/26 | 625.50 | 310,200 |
| We 04/08/26 | 624.36 | 433,700 |
| Tu 04/07/26 | 594.43 | 372,400 |
| Mo 04/06/26 | 598.48 | 278,400 |
| Th 04/02/26 | 597.18 | 251,800 |
| We 04/01/26 | 598.92 | 383,700 |
| 736,100 |
| We 03/18/26 | 567.92 | 682,700 |
| Tu 03/17/26 | 582.50 | 497,500 |
| Mo 03/16/26 | 585.31 | 504,300 |
| Fr 03/13/26 | 583.75 | 638,400 |
| Th 03/12/26 | 587.37 | 985,000 |
| We 03/11/26 | 597.59 | 612,900 |
| Tu 03/10/26 | 607.54 | 514,500 |
| Mo 03/09/26 | 612.52 | 667,900 |
| Fr 03/06/26 | 609.99 | 650,400 |
| Th 03/05/26 | 632.93 | 796,200 |
| We 03/04/26 | 660.60 | 594,900 |
| Tu 03/03/26 | 656.78 | 533,400 |
| Mo 03/02/26 | 665.35 | 556,300 |
| Fr 02/13/26 | 678.86 | 575,700 |
| Th 02/12/26 | 660.07 | 829,900 |
| We 02/11/26 | 661.65 | 1,299,600 |
| Tu 02/10/26 | 708.11 | 642,100 |
| Mo 02/09/26 | 695.73 | 445,300 |
| Fr 02/06/26 | 690.00 | 481,100 |
| Th 02/05/26 | 670.95 | 408,500 |
| We 02/04/26 | 671.17 | 511,900 |
| Tu 02/03/26 | 663.02 | 436,400 |
| Mo 02/02/26 | 654.33 | 322,200 |
| Fr 01/30/26 | 651.95 | 429,900 |
| Th 01/29/26 | 653.33 | 323,900 |
| We 01/28/26 | 650.23 | 338,800 |
| 724,400 |
| Tu 01/13/26 | 665.71 | 536,800 |
| Mo 01/12/26 | 663.71 | 374,400 |
| Fr 01/09/26 | 666.67 | 396,700 |
| Th 01/08/26 | 638.11 | 308,200 |
| We 01/07/26 | 625.04 | 539,300 |
| Tu 01/06/26 | 646.24 | 440,900 |
| Mo 01/05/26 | 642.00 | 458,800 |
| Fr 01/02/26 | 634.44 | 480,200 |
| We 12/31/25 | 622.66 | 273,900 |
| Tu 12/30/25 | 631.42 | 247,900 |
| Mo 12/29/25 | 637.27 | 286,500 |
| Fr 12/26/25 | 645.01 | 244,300 |
| We 12/24/25 | 643.14 | 134,600 |
| 310,700 |
| We 12/10/25 | 623.41 | 305,300 |
| Tu 12/09/25 | 612.01 | 348,500 |
| Mo 12/08/25 | 622.20 | 510,100 |
| Fr 12/05/25 | 624.37 | 354,900 |
| Th 12/04/25 | 618.78 | 309,800 |
| We 12/03/25 | 615.87 | 280,800 |
| Tu 12/02/25 | 607.99 | 305,600 |
| Mo 12/01/25 | 615.25 | 387,100 |
| Fr 11/28/25 | 623.24 | 112,700 |
| We 11/26/25 | 622.50 | 445,300 |
| Tu 11/25/25 | 617.93 | 675,100 |
| Mo 11/24/25 | 604.59 | 722,900 |
| Fr 11/21/25 | 603.18 | 573,900 |
| Fr 11/07/25 | 610.64 | 358,500 |
| Th 11/06/25 | 608.33 | 479,900 |
| We 11/05/25 | 610.61 | 708,600 |
| Tu 11/04/25 | 625.26 | 725,000 |
| Mo 11/03/25 | 619.30 | 712,300 |
| Fr 10/31/25 | 613.10 | 354,200 |
| Th 10/30/25 | 613.02 | 470,600 |
| We 10/29/25 | 616.92 | 410,100 |
| Tu 10/28/25 | 616.84 | 293,400 |
| Mo 10/27/25 | 616.84 | 291,900 |
| Fr 10/24/25 | 621.23 | 293,300 |
| Th 10/23/25 | 619.35 | 189,400 |
| We 10/22/25 | 622.50 | 220,200 |
| 232,600 |
| We 10/08/25 | 636.31 | 243,000 |
| Tu 10/07/25 | 629.61 | 253,900 |
| Mo 10/06/25 | 636.11 | 259,600 |
| Fr 10/03/25 | 634.77 | 329,700 |
| Th 10/02/25 | 627.87 | 285,700 |
| We 10/01/25 | 620.06 | 398,700 |
| Tu 09/30/25 | 630.28 | 434,900 |
| Mo 09/29/25 | 621.25 | 304,700 |
| Fr 09/26/25 | 613.74 | 290,600 |
| Th 09/25/25 | 608.06 | 269,600 |
| We 09/24/25 | 606.80 | 378,800 |
| Tu 09/23/25 | 615.39 | 307,800 |
| Mo 09/22/25 | 619.83 | 285,700 |
| Mo 09/08/25 | 627.09 | 321,100 |