NYSE:MLM | Historical Stock Price | MARTIN MARIETTA MATERIALS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-02-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.74$38.50$88.53$203.58$468.14$1,076.481994-02-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$62.19$67.41280,600——
1998-12-30$56.88$61.65246,400——
1998-12-29$57.63$62.46246,600——
1998-12-28$56.81$61.58273,700——
1998-12-24$56.56$61.3178,300——
1998-12-23$56.63$61.38209,700——
1998-12-22$55.63$60.30231,600——
1998-12-21$56.13$60.84147,800——
1998-12-18$55.19$59.82315,500——
1998-12-17$54.88$59.48210,400——
1998-12-16$52.00$56.37252,700——
1998-12-15$50.00$54.20168,000——
1998-12-14$49.44$53.5966,800——
1998-12-11$48.63$52.7161,400——
1998-12-10$48.88$52.9841,300——
1998-12-09$48.88$52.9879,500——
1998-12-08$49.00$53.12113,700——
1998-12-07$49.00$53.1287,100——
1998-12-04$48.75$52.8456,100——
1998-12-03$48.75$52.8466,500——
1998-12-02$49.75$53.9388,800——
1998-12-01$48.63$52.71102,000——
1998-11-30$48.50$52.57115,500——
1998-11-27$48.50$52.5718,400——
1998-11-25$48.00$51.8962,700——
1998-11-24$47.31$51.1537,700——
1998-11-23$47.75$51.6238,200——
1998-11-20$46.88$50.6741,900——
1998-11-19$47.19$51.0145,700——
1998-11-18$47.63$51.4828,400——
1998-11-17$47.13$50.9442,900——
1998-11-16$47.88$51.76122,100——
1998-11-13$47.38$51.2180,400——
1998-11-12$47.69$51.5538,900——
1998-11-11$48.44$52.3694,800——
1998-11-10$49.25$53.2448,300——
1998-11-09$49.88$53.9237,800——
1998-11-06$49.81$53.8595,100——
1998-11-05$50.00$54.0570,200——
1998-11-04$50.00$54.0578,300——
1998-11-03$49.81$53.8574,000——
1998-11-02$49.94$53.9873,400——
1998-10-30$49.06$53.0482,200——
1998-10-29$49.25$53.2489,800——
1998-10-28$47.50$51.35153,100——
1998-10-27$47.50$51.35238,200——
1998-10-26$47.19$51.01137,700——
1998-10-23$47.50$51.35245,300——
1998-10-22$47.56$51.42224,700——
1998-10-21$46.00$49.73307,900——
1998-10-20$45.63$49.32531,600——
1998-10-19$43.00$46.49652,000——
1998-10-16$41.50$44.86436,000——
1998-10-15$41.25$44.59260,200——
1998-10-14$41.38$44.73128,600——
1998-10-13$41.81$45.20102,000——
1998-10-12$41.88$45.2766,800——
1998-10-09$41.75$45.13109,700——
1998-10-08$39.94$43.17170,000——
1998-10-07$42.50$45.94197,400——
1998-10-06$42.75$46.21258,700——
1998-10-05$43.81$47.36203,300——
1998-10-02$44.00$47.57140,600——
1998-10-01$42.56$46.01117,800——
1998-09-30$43.19$46.69107,100——
1998-09-29$43.00$46.4961,700——
1998-09-28$43.06$46.55319,300——
1998-09-25$42.88$46.35114,300——
1998-09-24$42.75$46.2144,300——
1998-09-23$43.00$46.49286,400——
1998-09-22$42.31$45.74253,100——
1998-09-21$43.19$46.6932,300——
1998-09-18$42.69$46.15179,000——
1998-09-17$42.75$46.21100,100——
1998-09-16$43.69$47.23128,200——
1998-09-15$43.69$47.2361,800——
1998-09-14$44.25$47.84101,500——
1998-09-11$44.38$47.97100,900——
1998-09-10$42.94$46.28239,400——
1998-09-09$46.56$50.1892,400——
1998-09-08$46.50$50.1271,600——
1998-09-04$45.75$49.31144,000——
1998-09-03$45.56$49.1183,800——
1998-09-02$44.56$48.0383,100——
1998-09-01$43.44$46.82122,100——
1998-08-31$42.63$45.94138,000——
1998-08-28$44.19$47.62109,800——
1998-08-27$44.88$48.37199,000——
1998-08-26$46.44$50.0551,200——
1998-08-25$47.50$51.1967,800——
1998-08-24$47.56$51.2651,500——
1998-08-21$46.81$50.4565,200——
1998-08-20$47.75$51.46128,400——
1998-08-19$47.06$50.7270,100——
1998-08-18$47.44$51.13115,900——
1998-08-17$47.94$51.67108,100——
1998-08-14$47.44$51.1338,900——
1998-08-13$48.00$51.7354,700——
1998-08-12$48.00$51.73314,700——
1998-08-11$47.88$51.60144,200——
1998-08-10$49.88$53.75149,900——
1998-08-07$50.69$54.63219,200——
1998-08-06$49.94$53.82127,200——
1998-08-05$47.81$51.53247,500——
1998-08-04$47.19$50.86240,100——
1998-08-03$47.56$51.2691,500——
1998-07-31$49.50$53.3571,900——
1998-07-30$48.94$52.7450,700——
1998-07-29$48.81$52.6141,600——
1998-07-28$48.75$52.5483,500——
1998-07-27$50.63$54.56139,400——
1998-07-24$50.56$54.4991,300——
1998-07-23$50.38$54.29173,700——
1998-07-22$50.25$54.16223,700——
1998-07-21$49.50$53.35154,000——
1998-07-20$49.25$53.08102,800——
1998-07-17$48.06$51.80151,500——
1998-07-16$48.25$52.00110,600——
1998-07-15$46.75$50.39159,100——
1998-07-14$45.00$48.5090,700——
1998-07-13$46.00$49.5828,100——
1998-07-10$45.94$49.5169,300——
1998-07-09$46.44$50.05108,300——
1998-07-08$46.06$49.65197,400——
1998-07-07$46.25$49.85189,700——
1998-07-06$45.00$48.50146,200——
1998-07-02$44.44$47.89190,100——
1998-07-01$45.50$49.04391,800——
1998-06-30$45.00$48.50287,800——
1998-06-29$43.31$46.68190,200——
1998-06-26$43.50$46.8857,400——
1998-06-25$43.94$47.35138,000——
1998-06-24$43.63$47.02167,200——
1998-06-23$44.25$47.69155,100——
1998-06-22$43.38$46.75126,100——
1998-06-19$43.44$46.8267,900——
1998-06-18$44.63$48.1040,700——
1998-06-17$45.44$48.9757,400——
1998-06-16$44.50$47.9698,100——
1998-06-15$43.25$46.61257,900——
1998-06-12$43.69$47.09279,600——
1998-06-11$44.25$47.69156,200——
1998-06-10$45.56$49.1194,000——
1998-06-09$45.81$49.38136,800——
1998-06-08$45.94$49.51203,600——
1998-06-05$45.81$49.38171,400——
1998-06-04$45.75$49.3125,200——
1998-06-03$45.69$49.24108,800——
1998-06-02$47.00$50.6662,000——
1998-06-01$45.88$49.44126,600——
1998-05-29$46.00$49.5838,400——
1998-05-28$46.63$50.2558,000——
1998-05-27$46.19$49.6531,100——
1998-05-26$47.00$50.52179,100——
1998-05-22$45.75$49.1872,700——
1998-05-21$46.38$49.8566,800——
1998-05-20$46.06$49.5288,200——
1998-05-19$46.44$49.92160,400——
1998-05-18$46.06$49.5273,300——
1998-05-15$46.00$49.4556,500——
1998-05-14$47.81$51.4029,500——
1998-05-13$46.50$49.99128,400——
1998-05-12$46.69$50.1983,800——
1998-05-11$47.25$50.7971,300——
1998-05-08$47.75$51.3373,100——
1998-05-07$46.44$49.9235,600——
1998-05-06$47.00$50.52106,800——
1998-05-05$48.13$51.7375,900——
1998-05-04$48.50$52.14129,000——
1998-05-01$48.00$51.60251,200——
1998-04-30$46.94$50.4683,400——
1998-04-29$46.63$50.12247,100——
1998-04-28$47.19$50.73263,700——
1998-04-27$45.63$49.0595,800——
1998-04-24$48.25$51.8768,300——
1998-04-23$48.31$51.9341,300——
1998-04-22$48.38$52.0085,700——
1998-04-21$48.75$52.41143,500——
1998-04-20$47.94$51.53212,300——
1998-04-17$48.75$52.4178,000——
1998-04-16$47.63$51.2067,900——
1998-04-15$47.88$51.46117,000——
1998-04-14$48.00$51.6057,000——
1998-04-13$47.25$50.7963,900——
1998-04-09$47.13$50.6687,600——
1998-04-08$46.81$50.3297,000——
1998-04-07$46.88$50.39127,200——
1998-04-06$46.88$50.39111,900——
1998-04-03$47.00$50.52129,400——
1998-04-02$45.81$49.25194,500——
1998-04-01$43.75$47.03247,400——
1998-03-31$43.19$46.4353,400——
1998-03-30$43.44$46.6976,100——
1998-03-27$44.50$47.84103,300——
1998-03-26$43.19$46.43212,600——
1998-03-25$43.31$46.56248,300——
1998-03-24$44.63$47.97231,100——
1998-03-23$44.69$48.04284,000——
1998-03-20$46.13$49.5890,500——
1998-03-19$47.06$50.59179,900——
1998-03-18$46.94$50.46114,700——
1998-03-17$46.69$50.19174,600——
1998-03-16$44.56$47.90174,200——
1998-03-13$43.63$46.90104,000——
1998-03-12$43.00$46.22123,100——
1998-03-11$43.13$46.36335,600——
1998-03-10$40.94$44.01235,300——
1998-03-09$39.88$42.8669,700——
1998-03-06$39.63$42.6087,300——
1998-03-05$38.63$41.52144,900——
1998-03-04$37.81$40.65461,300——
1998-03-03$38.13$40.9852,500——
1998-03-02$38.19$41.05367,900——
1998-02-27$38.06$40.92128,000——
1998-02-26$38.13$40.98354,300——
1998-02-25$37.38$40.18568,100——
1998-02-24$37.25$39.9156,200——
1998-02-23$37.31$39.9841,000——
1998-02-20$37.56$40.2554,000——
1998-02-19$37.81$40.52221,600——
1998-02-18$37.81$40.52269,500——
1998-02-17$37.50$40.18182,900——
1998-02-13$38.38$41.1236,700——
1998-02-12$38.50$41.2553,500——
1998-02-11$39.00$41.7963,100——
1998-02-10$39.25$42.0641,100——
1998-02-09$38.75$41.5286,200——
1998-02-06$38.31$41.05203,500——
1998-02-05$38.00$40.72112,700——
1998-02-04$37.81$40.52172,700——
1998-02-03$38.00$40.72175,400——
1998-02-02$38.88$41.66255,100——
1998-01-30$38.00$40.72156,200——
1998-01-29$37.81$40.52205,700——
1998-01-28$37.00$39.65555,800——
1998-01-27$36.25$38.8444,500——
1998-01-26$36.31$38.91159,300——
1998-01-23$36.31$38.9188,700——
1998-01-22$36.19$38.78141,400——
1998-01-21$36.00$38.57405,000——
1998-01-20$36.50$39.11291,600——
1998-01-16$36.50$39.1159,200——
1998-01-15$36.25$38.8445,900——
1998-01-14$36.63$39.2454,200——
1998-01-13$36.88$39.5168,900——
1998-01-12$36.31$38.9189,400——
1998-01-09$36.31$38.91119,900——
1998-01-08$37.31$39.98259,700——
1998-01-07$37.06$39.7160,400——
1998-01-06$37.25$39.9194,700——
1998-01-05$37.13$39.78128,300——
1998-01-02$37.00$39.6530,900——