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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$41.00$44.92102,600——
1999-12-30$41.50$45.47110,200——
1999-12-29$41.25$45.19208,800——
1999-12-28$41.50$45.47163,100——
1999-12-27$40.50$44.37284,800——
1999-12-23$41.31$45.26152,200——
1999-12-22$41.00$44.92307,300——
1999-12-21$40.56$44.44659,200——
1999-12-20$39.06$42.80378,300——
1999-12-17$38.56$42.25237,400——
1999-12-16$38.06$41.70761,300——
1999-12-15$38.06$41.70247,100——
1999-12-14$37.25$40.81157,600——
1999-12-13$37.19$40.74213,500——
1999-12-10$36.00$39.44162,700——
1999-12-09$36.00$39.44166,900——
1999-12-08$36.00$39.44203,700——
1999-12-07$37.56$41.15109,000——
1999-12-06$37.38$40.95236,000——
1999-12-03$37.94$41.56196,200——
1999-12-02$37.63$41.22134,200——
1999-12-01$37.00$40.54296,500——
1999-11-30$37.94$41.56273,200——
1999-11-29$37.38$40.95169,900——
1999-11-26$39.13$42.7274,900——
1999-11-24$38.69$42.25183,900——
1999-11-23$39.25$42.86281,300——
1999-11-22$37.31$40.74283,600——
1999-11-19$39.63$43.27110,200——
1999-11-18$40.00$43.68259,500——
1999-11-17$39.38$43.00292,500——
1999-11-16$41.38$45.1883,100——
1999-11-15$40.75$44.50152,800——
1999-11-12$39.88$43.54148,500——
1999-11-11$38.81$42.38170,100——
1999-11-10$40.13$43.81107,200——
1999-11-09$40.00$43.68213,100——
1999-11-08$41.44$45.25189,300——
1999-11-05$40.00$43.68136,900——
1999-11-04$38.63$42.1884,000——
1999-11-03$39.06$42.65104,600——
1999-11-02$38.56$42.11121,800——
1999-11-01$38.56$42.11216,400——
1999-10-29$38.94$42.52109,600——
1999-10-28$39.25$42.86227,600——
1999-10-27$37.75$41.22220,300——
1999-10-26$37.31$40.74178,000——
1999-10-25$37.56$41.02129,900——
1999-10-22$37.50$40.95258,500——
1999-10-21$37.63$41.08248,700——
1999-10-20$39.00$42.59208,800——
1999-10-19$39.25$42.86162,400——
1999-10-18$38.50$42.04171,200——
1999-10-15$39.50$43.13556,400——
1999-10-14$40.13$43.81853,300——
1999-10-13$40.19$43.88933,900——
1999-10-12$40.81$44.57151,200——
1999-10-11$41.25$45.04391,200——
1999-10-08$40.50$44.22337,700——
1999-10-07$40.75$44.50230,700——
1999-10-06$40.50$44.22148,900——
1999-10-05$39.88$43.54235,900——
1999-10-04$40.25$43.9583,900——
1999-10-01$39.88$43.54186,600——
1999-09-30$39.94$43.61331,700——
1999-09-29$40.31$44.02312,500——
1999-09-28$40.06$43.75397,800——
1999-09-27$40.13$43.81377,400——
1999-09-24$39.56$43.20291,300——
1999-09-23$39.63$43.27258,000——
1999-09-22$39.50$43.13404,800——
1999-09-21$38.44$41.97458,200——
1999-09-20$37.00$40.40350,300——
1999-09-17$36.88$40.27604,700——
1999-09-16$39.50$43.13108,700——
1999-09-15$39.81$43.47461,800——
1999-09-14$41.88$45.73232,000——
1999-09-13$40.56$44.29199,100——
1999-09-10$40.75$44.50189,600——
1999-09-09$40.69$44.43493,300——
1999-09-08$40.63$44.36648,900——
1999-09-07$40.63$44.36527,000——
1999-09-03$41.50$45.32882,000——
1999-09-02$45.00$49.14616,900——
1999-09-01$43.63$47.64326,900——
1999-08-31$45.63$49.82134,300——
1999-08-30$47.88$52.28261,300——
1999-08-27$47.88$52.14199,100——
1999-08-26$47.75$52.00395,100——
1999-08-25$47.31$51.52296,600——
1999-08-24$46.50$50.64397,300——
1999-08-23$48.00$52.27122,700——
1999-08-20$48.25$52.54101,400——
1999-08-19$48.00$52.27182,500——
1999-08-18$49.31$53.70194,300——
1999-08-17$49.19$53.56127,900——
1999-08-16$49.19$53.56162,100——
1999-08-13$49.31$53.70191,600——
1999-08-12$49.81$54.25111,300——
1999-08-11$50.00$54.4588,000——
1999-08-10$49.50$53.91120,000——
1999-08-09$51.31$55.88154,100——
1999-08-06$50.06$54.52267,900——
1999-08-05$51.63$56.2294,900——
1999-08-04$52.44$57.10175,400——
1999-08-03$52.38$57.0492,700——
1999-08-02$54.25$59.0828,800——
1999-07-30$54.44$59.2852,400——
1999-07-29$54.63$59.4949,800——
1999-07-28$55.75$60.71133,200——
1999-07-27$56.44$61.4658,500——
1999-07-26$55.44$60.3775,800——
1999-07-23$56.63$61.6653,800——
1999-07-22$57.00$62.0774,000——
1999-07-21$57.25$62.34130,100——
1999-07-20$56.63$61.66187,700——
1999-07-19$57.19$62.2866,500——
1999-07-16$55.94$60.9298,800——
1999-07-15$56.88$61.94167,600——
1999-07-14$56.38$61.39160,200——
1999-07-13$56.50$61.53153,500——
1999-07-12$56.63$61.66156,100——
1999-07-09$59.44$64.7333,500——
1999-07-08$59.00$64.2571,900——
1999-07-07$58.63$63.8443,900——
1999-07-06$58.56$63.7763,200——
1999-07-02$59.75$65.0773,700——
1999-07-01$59.75$65.07111,600——
1999-06-30$59.00$64.25154,600——
1999-06-29$58.31$63.50120,000——
1999-06-28$58.06$63.2370,500——
1999-06-25$55.88$60.8597,000——
1999-06-24$57.00$62.0789,900——
1999-06-23$58.56$63.77210,500——
1999-06-22$55.81$60.7897,100——
1999-06-21$55.56$60.5194,700——
1999-06-18$55.69$60.64190,600——
1999-06-17$55.31$60.23152,600——
1999-06-16$55.38$60.3071,300——
1999-06-15$55.63$60.5895,300——
1999-06-14$56.63$61.6657,600——
1999-06-11$56.69$61.7330,600——
1999-06-10$57.00$62.0753,200——
1999-06-09$57.13$62.2173,100——
1999-06-08$58.42$63.6298,400——
1999-06-07$57.13$62.21125,000——
1999-06-04$57.44$62.55206,000——
1999-06-03$57.75$62.89261,400——
1999-06-02$57.94$63.09364,200——
1999-06-01$59.63$64.93120,700——
1999-05-28$60.63$66.0284,500——
1999-05-27$61.19$66.6337,000——
1999-05-26$62.00$67.38131,600——
1999-05-25$62.81$68.2642,400——
1999-05-24$63.00$68.4668,700——
1999-05-21$64.13$69.69358,900——
1999-05-20$63.75$69.28113,600——
1999-05-19$63.44$68.94121,900——
1999-05-18$62.88$68.33152,600——
1999-05-17$64.44$70.02251,100——
1999-05-14$66.13$71.86162,400——
1999-05-13$67.75$73.62169,600——
1999-05-12$65.88$71.59134,100——
1999-05-11$64.63$70.23160,600——
1999-05-10$62.81$68.26104,500——
1999-05-07$63.00$68.46138,200——
1999-05-06$62.06$67.4437,600——
1999-05-05$62.06$67.4483,700——
1999-05-04$62.94$68.39142,300——
1999-05-03$62.81$68.26117,000——
1999-04-30$61.81$67.1771,100——
1999-04-29$62.13$67.5161,200——
1999-04-28$61.75$67.10148,100——
1999-04-27$58.88$63.98232,700——
1999-04-26$61.13$66.4270,700——
1999-04-23$61.38$66.7090,000——
1999-04-22$63.13$68.60258,500——
1999-04-21$64.38$69.96282,700——
1999-04-20$63.19$68.67331,600——
1999-04-19$62.63$68.06205,600——
1999-04-16$60.75$66.02234,100——
1999-04-15$61.00$66.29329,300——
1999-04-14$57.69$62.69137,600——
1999-04-13$57.56$62.5551,600——
1999-04-12$57.75$62.7643,200——
1999-04-09$58.31$63.37105,500——
1999-04-08$57.25$62.2184,900——
1999-04-07$56.63$61.5353,300——
1999-04-06$56.94$61.87116,600——
1999-04-05$55.69$60.5249,700——
1999-04-01$55.50$60.31142,500——
1999-03-31$57.06$62.01452,800——
1999-03-30$54.38$59.0945,000——
1999-03-29$54.50$59.2340,700——
1999-03-26$54.25$58.9581,000——
1999-03-25$54.69$59.43113,700——
1999-03-24$53.13$57.73144,100——
1999-03-23$52.13$56.64133,200——
1999-03-22$53.88$58.5551,100——
1999-03-19$54.63$59.3676,900——
1999-03-18$55.13$59.90118,100——
1999-03-17$55.19$59.9762,500——
1999-03-16$54.50$59.23165,500——
1999-03-15$54.00$58.6884,100——
1999-03-12$54.63$59.3680,800——
1999-03-11$53.00$57.6077,300——
1999-03-10$51.75$56.2443,600——
1999-03-09$52.00$56.5140,200——
1999-03-08$52.69$57.2644,600——
1999-03-05$53.13$57.73279,700——
1999-03-04$50.69$55.0857,400——
1999-03-03$50.00$54.34156,300——
1999-03-02$50.38$54.74321,000——
1999-03-01$50.56$54.95122,300——
1999-02-26$51.31$55.7658,300——
1999-02-25$51.75$56.2442,100——
1999-02-24$51.88$56.23129,700——
1999-02-23$52.00$56.37124,300——
1999-02-22$52.38$56.7764,500——
1999-02-19$50.88$55.1546,000——
1999-02-18$51.31$55.6234,900——
1999-02-17$51.63$55.96138,200——
1999-02-16$51.00$55.2860,300——
1999-02-12$51.75$56.10104,300——
1999-02-11$52.38$56.77153,000——
1999-02-10$49.31$53.45132,300——
1999-02-09$50.94$55.22105,300——
1999-02-08$51.94$56.3044,800——
1999-02-05$52.63$57.0441,800——
1999-02-04$52.94$57.3841,900——
1999-02-03$52.31$56.7153,200——
1999-02-02$52.50$56.9170,000——
1999-02-01$53.13$57.5985,700——
1999-01-29$53.00$57.45122,500——
1999-01-28$53.00$57.45152,300——
1999-01-27$53.94$58.4791,200——
1999-01-26$53.31$57.7986,800——
1999-01-25$52.88$57.32101,300——
1999-01-22$53.88$58.4085,400——
1999-01-21$54.75$59.3587,700——
1999-01-20$54.94$59.55159,400——
1999-01-19$54.63$59.21112,900——
1999-01-15$54.00$58.5499,500——
1999-01-14$54.75$59.3554,000——
1999-01-13$56.44$61.18170,900——
1999-01-12$58.38$63.2893,400——
1999-01-11$56.69$61.4578,900——
1999-01-08$57.88$62.74118,000——
1999-01-07$58.44$63.35154,100——
1999-01-06$57.75$62.60148,600——
1999-01-05$58.88$63.82207,500——
1999-01-04$58.00$62.87309,700——