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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$53.66$63.54115,600——
2004-12-30$53.51$63.36159,700——
2004-12-29$53.50$63.35189,900——
2004-12-28$53.22$63.01210,200——
2004-12-27$52.46$62.11215,300——
2004-12-23$52.55$62.22189,600——
2004-12-22$52.40$62.04214,600——
2004-12-21$52.13$61.72256,200——
2004-12-20$51.61$61.11174,000——
2004-12-17$51.65$61.16313,500——
2004-12-16$52.06$61.64563,300——
2004-12-15$52.20$61.81358,300——
2004-12-14$52.00$61.57476,400——
2004-12-13$51.59$61.08188,200——
2004-12-10$51.74$61.26155,000——
2004-12-09$50.51$59.81135,700——
2004-12-08$49.85$59.02204,200——
2004-12-07$49.78$58.94132,800——
2004-12-06$50.34$59.60155,700——
2004-12-03$50.70$60.03242,800——
2004-12-02$50.99$60.37257,300——
2004-12-01$51.40$60.86292,100——
2004-11-30$50.25$59.50324,200——
2004-11-29$49.88$59.06321,300——
2004-11-26$50.03$59.00158,600——
2004-11-24$50.53$59.59194,600——
2004-11-23$49.82$58.75140,000——
2004-11-22$49.38$58.23194,300——
2004-11-19$49.59$58.48141,100——
2004-11-18$49.81$58.74197,100——
2004-11-17$49.70$58.61253,900——
2004-11-16$49.72$58.64192,800——
2004-11-15$49.81$58.74233,700——
2004-11-12$49.67$58.58255,800——
2004-11-11$49.47$58.34149,900——
2004-11-10$49.75$58.67215,300——
2004-11-09$49.30$58.14336,100——
2004-11-08$48.82$57.57568,400——
2004-11-05$49.67$58.58458,300——
2004-11-04$49.25$58.08365,700——
2004-11-03$48.95$57.73454,000——
2004-11-02$47.50$56.02359,700——
2004-11-01$47.75$56.31554,600——
2004-10-29$45.53$53.69127,300——
2004-10-28$45.93$54.17147,800——
2004-10-27$45.50$53.66151,500——
2004-10-26$44.85$52.89133,800——
2004-10-25$44.73$52.75142,300——
2004-10-22$44.23$52.16129,800——
2004-10-21$44.76$52.79154,800——
2004-10-20$44.56$52.55208,800——
2004-10-19$43.99$51.88129,400——
2004-10-18$44.40$52.36167,200——
2004-10-15$44.14$52.05185,100——
2004-10-14$43.79$51.64242,300——
2004-10-13$43.71$51.55225,600——
2004-10-12$44.74$52.76403,500——
2004-10-11$45.87$54.09149,200——
2004-10-08$45.88$54.11161,500——
2004-10-07$45.92$54.15126,000——
2004-10-06$46.25$54.54189,800——
2004-10-05$45.79$54.00226,200——
2004-10-04$45.94$54.18214,400——
2004-10-01$46.25$54.54322,300——
2004-09-30$45.27$53.39213,100——
2004-09-29$44.68$52.69158,300——
2004-09-28$44.54$52.53227,900——
2004-09-27$44.71$52.73150,500——
2004-09-24$44.88$52.93377,800——
2004-09-23$44.00$51.89378,100——
2004-09-22$44.96$53.02209,000——
2004-09-21$46.00$54.25172,300——
2004-09-20$45.60$53.7898,700——
2004-09-17$45.94$54.18125,800——
2004-09-16$45.40$53.5494,600——
2004-09-15$45.04$53.1287,400——
2004-09-14$45.30$53.4291,700——
2004-09-13$45.54$53.7185,000——
2004-09-10$45.19$53.29106,200——
2004-09-09$45.18$53.28218,400——
2004-09-08$45.05$53.13280,000——
2004-09-07$46.22$54.51182,200——
2004-09-03$45.69$53.8841,800——
2004-09-02$45.61$53.79118,400——
2004-09-01$45.11$53.20167,300——
2004-08-31$44.99$53.06140,400——
2004-08-30$44.91$52.96101,800——
2004-08-27$45.62$53.56103,600——
2004-08-26$45.42$53.33124,000——
2004-08-25$45.13$52.99198,200——
2004-08-24$45.48$53.40396,100——
2004-08-23$44.92$52.74422,300——
2004-08-20$44.23$51.93228,200——
2004-08-19$43.31$50.85192,800——
2004-08-18$42.96$50.44141,200——
2004-08-17$42.38$49.76322,600——
2004-08-16$42.09$49.42173,900——
2004-08-13$41.80$49.08131,300——
2004-08-12$41.79$49.07169,900——
2004-08-11$41.90$49.20268,700——
2004-08-10$42.21$49.56260,800——
2004-08-09$41.76$49.03396,900——
2004-08-06$42.00$49.31588,400——
2004-08-05$43.16$50.68272,500——
2004-08-04$43.35$50.90128,300——
2004-08-03$43.60$51.19351,500——
2004-08-02$44.08$51.76148,000——
2004-07-30$43.75$51.37417,700——
2004-07-29$43.37$50.92253,400——
2004-07-28$42.80$50.2591,600——
2004-07-27$42.38$49.76239,000——
2004-07-26$41.79$49.07233,400——
2004-07-23$41.95$49.25142,600——
2004-07-22$42.30$49.67159,800——
2004-07-21$42.66$50.09140,200——
2004-07-20$43.82$51.45124,100——
2004-07-19$43.18$50.7058,200——
2004-07-16$43.12$50.63129,600——
2004-07-15$43.01$50.5094,900——
2004-07-14$42.98$50.46170,200——
2004-07-13$43.37$50.92186,500——
2004-07-12$43.39$50.95139,500——
2004-07-09$43.25$50.78141,200——
2004-07-08$43.24$50.77246,900——
2004-07-07$43.88$51.52117,300——
2004-07-06$43.70$51.31136,100——
2004-07-02$44.16$51.85107,500——
2004-07-01$44.34$52.06301,500——
2004-06-30$44.33$52.05284,600——
2004-06-29$44.82$52.62232,800——
2004-06-28$44.58$52.34258,000——
2004-06-25$45.00$52.84294,400——
2004-06-24$44.56$52.32196,200——
2004-06-23$44.72$52.51117,900——
2004-06-22$44.00$51.66165,600——
2004-06-21$44.21$51.91111,500——
2004-06-18$44.28$51.99186,800——
2004-06-17$43.82$51.45137,000——
2004-06-16$43.27$50.80172,200——
2004-06-15$43.33$50.88130,500——
2004-06-14$43.15$50.66144,000——
2004-06-10$43.98$51.64110,100——
2004-06-09$43.85$51.49271,400——
2004-06-08$43.62$51.22237,900——
2004-06-07$43.48$51.05168,300——
2004-06-04$43.14$50.65156,000——
2004-06-03$43.11$50.62177,700——
2004-06-02$43.27$50.8078,400——
2004-06-01$43.09$50.59184,200——
2004-05-28$42.83$50.29136,000——
2004-05-27$43.32$50.65143,800——
2004-05-26$43.04$50.3294,500——
2004-05-25$43.08$50.37204,000——
2004-05-24$42.34$49.51151,600——
2004-05-21$41.68$48.73101,900——
2004-05-20$41.79$48.8674,100——
2004-05-19$41.71$48.77202,300——
2004-05-18$41.88$48.9771,600——
2004-05-17$41.66$48.71229,400——
2004-05-14$42.18$49.32250,900——
2004-05-13$42.15$49.28237,900——
2004-05-12$41.98$49.09173,500——
2004-05-11$42.03$49.14205,100——
2004-05-10$41.96$49.06408,300——
2004-05-07$41.97$49.07338,100——
2004-05-06$43.52$50.89401,600——
2004-05-05$43.39$50.73286,400——
2004-05-04$43.75$51.15261,400——
2004-05-03$44.28$51.77370,700——
2004-04-30$43.25$50.57188,200——
2004-04-29$43.78$51.19220,000——
2004-04-28$44.40$51.92172,800——
2004-04-27$45.10$52.73154,200——
2004-04-26$44.42$51.94196,000——
2004-04-23$44.90$52.50203,000——
2004-04-22$44.80$52.38329,800——
2004-04-21$44.47$52.00201,200——
2004-04-20$44.13$51.60209,600——
2004-04-19$44.45$51.97176,700——
2004-04-16$44.47$52.00303,600——
2004-04-15$44.46$51.99201,200——
2004-04-14$44.69$52.25315,400——
2004-04-13$44.36$51.87280,400——
2004-04-12$45.49$53.1988,100——
2004-04-08$45.71$53.45207,900——
2004-04-07$46.47$54.34133,800——
2004-04-06$46.65$54.55128,600——
2004-04-05$47.09$55.06142,000——
2004-04-02$46.65$54.55149,200——
2004-04-01$47.13$55.11177,500——
2004-03-31$46.16$53.9786,000——
2004-03-30$46.40$54.25103,400——
2004-03-29$45.96$53.74136,300——
2004-03-26$45.03$52.6577,300——
2004-03-25$45.55$53.2680,500——
2004-03-24$44.47$52.00132,700——
2004-03-23$45.68$53.41153,800——
2004-03-22$44.80$52.38146,300——
2004-03-19$44.66$52.22174,100——
2004-03-18$45.06$52.69186,300——
2004-03-17$46.03$53.82119,400——
2004-03-16$45.57$53.28116,900——
2004-03-15$45.57$53.28128,000——
2004-03-12$46.05$53.84187,700——
2004-03-11$45.42$53.11189,500——
2004-03-10$46.23$54.05236,100——
2004-03-09$46.84$54.77244,900——
2004-03-08$47.64$55.7098,600——
2004-03-05$48.37$56.5695,400——
2004-03-04$48.00$56.12126,900——
2004-03-03$47.98$56.10176,800——
2004-03-02$48.61$56.84197,200——
2004-03-01$49.02$57.32262,600——
2004-02-27$49.09$57.40397,200——
2004-02-26$47.45$55.48268,600——
2004-02-25$47.13$54.90354,100——
2004-02-24$45.98$53.56135,500——
2004-02-23$45.93$53.50171,900——
2004-02-20$46.01$53.5991,200——
2004-02-19$46.16$53.77218,100——
2004-02-18$46.60$54.28192,400——
2004-02-17$46.37$54.01162,300——
2004-02-13$45.56$53.07170,800——
2004-02-12$45.99$53.57208,300——
2004-02-11$46.71$54.41162,000——
2004-02-10$46.20$53.81134,000——
2004-02-09$45.96$53.53139,700——
2004-02-06$46.03$53.62154,400——
2004-02-05$45.20$52.65153,300——
2004-02-04$44.66$52.02487,200——
2004-02-03$45.50$53.00230,300——
2004-02-02$45.54$53.04270,600——
2004-01-30$46.00$53.58141,800——
2004-01-29$46.00$53.58281,400——
2004-01-28$46.80$54.51244,600——
2004-01-27$47.68$55.54342,000——
2004-01-26$48.13$56.06322,400——
2004-01-23$48.75$56.78224,500——
2004-01-22$48.77$56.81173,300——
2004-01-21$48.71$56.74154,300——
2004-01-20$48.16$56.10258,000——
2004-01-16$48.82$56.87167,900——
2004-01-15$49.00$57.07159,400——
2004-01-14$48.96$57.03201,000——
2004-01-13$48.62$56.63236,900——
2004-01-12$49.24$57.35171,500——
2004-01-09$49.58$57.75276,100——
2004-01-08$50.17$58.44377,500——
2004-01-07$49.86$58.08494,900——
2004-01-06$49.02$57.10451,200——
2004-01-05$47.17$54.94625,600——
2004-01-02$46.47$54.13171,700——