tiprankstipranks
Trending News
More News >
Martin Marietta Materials (MLM)
NYSE:MLM
US Market

Martin Marietta Materials (MLM) Historical Prices

Compare
890 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 27, 2025
569.18
569.81
561.58
567.49
567.49
+1.03%
456,339
0.81
May 23, 2025
558.20
564.58
556.72
561.72
561.72
-0.53%
362,949
0.64
May 22, 2025
559.48
566.59
556.27
564.69
564.69
+0.83%
463,910
0.81
May 21, 2025
558.22
563.82
556.77
560.04
560.04
-0.64%
622,551
1.09
May 20, 2025
562.50
565.41
560.22
563.62
563.62
-0.80%
327,014
0.57
May 19, 2025
557.13
569.34
556.86
568.19
568.19
+0.73%
389,079
0.68
May 16, 2025
555.42
565.31
555.42
564.08
564.08
+2.03%
419,345
0.72
May 15, 2025
540.74
553.41
540.74
552.86
552.86
+2.19%
368,061
0.63
May 14, 2025
544.56
544.56
536.15
541.02
541.02
-0.53%
419,427
0.70
May 13, 2025
556.10
557.02
542.45
543.89
543.89
-1.66%
369,730
0.61
May 12, 2025
556.26
556.41
548.08
553.06
553.06
+2.07%
413,949
0.69
May 09, 2025
542.14
543.95
537.30
541.85
541.85
+0.05%
320,150
0.53
May 08, 2025
539.04
546.73
536.71
541.56
541.56
+1.33%
356,752
0.59
May 07, 2025
537.49
543.70
533.20
534.46
534.46
-0.10%
363,896
0.60
May 06, 2025
533.58
542.59
530.86
535.00
535.00
-1.33%
323,165
0.53
May 05, 2025
535.80
546.05
533.69
542.19
542.19
+1.19%
465,882
0.77
May 02, 2025
530.13
539.76
527.73
535.80
535.80
+2.47%
386,424
0.64
May 01, 2025
527.99
536.12
522.86
522.88
522.88
-0.21%
489,581
0.81
Apr 30, 2025
496.06
525.99
490.31
523.98
523.98
+3.79%
943,556
1.59
Apr 29, 2025
503.57
508.80
495.98
504.86
504.86
+0.39%
491,629
0.83
Apr 28, 2025
504.00
505.97
497.06
502.90
502.90
-0.31%
359,951
0.61
Apr 25, 2025
506.90
509.50
502.62
504.44
504.44
-0.94%
328,163
0.56
Apr 24, 2025
497.74
511.08
495.82
509.25
509.25
+2.19%
324,152
0.55
Apr 23, 2025
500.10
507.22
495.91
498.34
498.34
+1.49%
324,892
0.55
Apr 22, 2025
494.66
494.66
484.97
491.00
491.00
+1.22%
701,528
1.20
Apr 21, 2025
491.14
491.28
478.86
485.07
485.07
-1.86%
433,946
0.74
Apr 17, 2025
489.82
498.69
488.27
494.24
494.24
+0.65%
251,487
0.43
Apr 16, 2025
494.40
498.64
485.15
491.07
491.07
-1.60%
316,177
0.54
Apr 15, 2025
504.50
507.94
497.72
499.05
499.05
-0.77%
326,547
0.56
Apr 14, 2025
494.56
505.32
488.71
502.93
502.93
+2.29%
522,560
0.90
Apr 11, 2025
478.46
497.88
472.97
491.69
491.69
+3.45%
627,115
1.08
Apr 10, 2025
473.00
480.52
462.80
475.27
475.27
-1.32%
439,649
0.76
Apr 09, 2025
446.66
487.90
441.95
481.63
481.63
+6.44%
757,825
1.32
Apr 08, 2025
473.30
473.30
442.89
452.51
452.51
-1.59%
636,194
1.12
Apr 07, 2025
457.83
480.36
444.91
459.82
459.82
-2.31%
936,105
1.67
Apr 04, 2025
480.27
483.51
464.36
470.70
470.70
-2.94%
889,710
1.61
Apr 03, 2025
475.49
486.16
470.55
484.97
484.97
-1.52%
561,129
1.03
Apr 02, 2025
478.90
496.07
478.90
492.47
492.47
+1.63%
340,678
0.62
Apr 01, 2025
474.73
485.37
469.11
484.56
484.56
+1.34%
483,453
0.89
Mar 31, 2025
474.19
480.67
468.84
478.13
478.13
+0.03%
568,283
1.05
Mar 28, 2025
482.53
483.62
473.10
478.00
478.00
-1.30%
551,618
1.03
Mar 27, 2025
480.99
487.23
474.35
484.30
484.30
+0.30%
325,576
0.61
Mar 26, 2025
488.41
492.82
482.05
482.87
482.87
-1.11%
286,844
0.53
Mar 25, 2025
488.55
490.96
482.05
488.30
488.30
-0.49%
361,078
0.66
Mar 24, 2025
483.71
492.52
479.87
490.69
490.69
+2.86%
448,857
0.81
Mar 21, 2025
480.10
481.82
472.31
477.03
477.03
-1.40%
857,512
1.57
Mar 20, 2025
485.67
493.77
483.53
483.78
483.78
-1.31%
464,759
0.86
Mar 19, 2025
485.93
493.88
481.55
490.20
490.20
+0.41%
528,924
0.98
Mar 18, 2025
486.45
492.56
483.67
488.19
488.19
-0.11%
602,366
1.13
Mar 17, 2025
475.10
491.64
475.10
488.73
488.73
+2.36%
706,041
1.33
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis