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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$92.24$119.14288,400——
2010-12-30$92.98$120.10231,900——
2010-12-29$94.00$121.42189,500——
2010-12-28$93.14$120.31203,200——
2010-12-27$93.40$120.64136,000——
2010-12-23$92.68$119.71187,300——
2010-12-22$93.75$121.09206,400——
2010-12-21$93.92$121.31287,700——
2010-12-20$93.08$120.23373,800——
2010-12-17$93.74$121.08397,900——
2010-12-16$94.80$122.45252,500——
2010-12-15$93.54$120.82536,100——
2010-12-14$93.59$120.89568,500——
2010-12-13$91.75$118.51313,800——
2010-12-10$90.50$116.90179,600——
2010-12-09$89.51$115.62259,600——
2010-12-08$88.99$114.95167,500——
2010-12-07$89.03$115.00266,400——
2010-12-06$88.90$114.83177,200——
2010-12-03$89.61$115.75351,600——
2010-12-02$90.15$116.44428,000——
2010-12-01$88.39$114.17368,100——
2010-11-30$84.54$109.20278,600——
2010-11-29$85.09$109.91148,200——
2010-11-26$85.14$109.46127,300——
2010-11-24$86.97$111.81219,100——
2010-11-23$85.48$109.89265,900——
2010-11-22$85.77$110.27205,700——
2010-11-19$85.12$109.43142,400——
2010-11-18$85.17$109.49221,300——
2010-11-17$84.91$109.16228,700——
2010-11-16$84.02$108.02448,800——
2010-11-15$85.65$110.11266,200——
2010-11-12$86.16$110.77346,500——
2010-11-11$88.00$113.13274,500——
2010-11-10$88.59$113.89412,400——
2010-11-09$89.16$114.62526,100——
2010-11-08$89.07$114.51621,500——
2010-11-05$86.96$111.80421,300——
2010-11-04$85.65$110.11479,000——
2010-11-03$82.28$105.78554,000——
2010-11-02$82.69$106.31844,100——
2010-11-01$80.26$103.18414,000——
2010-10-29$80.48$103.46311,900——
2010-10-28$79.87$102.68242,100——
2010-10-27$80.17$103.07330,800——
2010-10-26$80.41$103.38435,200——
2010-10-25$79.91$102.73360,000——
2010-10-22$78.91$101.45240,300——
2010-10-21$78.86$101.38335,300——
2010-10-20$78.54$100.97354,600——
2010-10-19$77.84$100.07548,600——
2010-10-18$78.66$101.13285,100——
2010-10-15$79.54$102.26466,000——
2010-10-14$78.75$101.24349,100——
2010-10-13$78.38$100.77404,700——
2010-10-12$78.10$100.41372,600——
2010-10-11$79.25$101.88545,500——
2010-10-08$78.96$101.51616,700——
2010-10-07$78.37$100.75464,700——
2010-10-06$79.23$101.86349,400——
2010-10-05$78.58$101.02369,300——
2010-10-04$77.59$99.75426,300——
2010-10-01$78.18$100.51518,800——
2010-09-30$76.97$98.95425,000——
2010-09-29$77.00$98.99416,900——
2010-09-28$76.12$97.86417,100——
2010-09-27$75.93$97.62162,600——
2010-09-24$76.44$98.27418,200——
2010-09-23$74.34$95.57365,100——
2010-09-22$75.49$97.05313,600——
2010-09-21$76.35$98.16694,700——
2010-09-20$75.43$96.97491,800——
2010-09-17$75.30$96.81585,400——
2010-09-16$76.37$98.18290,900——
2010-09-15$76.87$98.82330,000——
2010-09-14$77.65$99.83281,000——
2010-09-13$78.55$100.98310,900——
2010-09-10$77.35$99.44250,700——
2010-09-09$77.18$99.22389,200——
2010-09-08$77.01$99.00672,800——
2010-09-07$78.79$101.291,229,300——
2010-09-03$77.28$99.35413,800——
2010-09-02$77.15$99.18273,500——
2010-09-01$75.65$97.26596,200——
2010-08-31$73.20$94.11514,500——
2010-08-30$73.12$94.00309,300——
2010-08-27$75.16$96.11338,300——
2010-08-26$73.12$93.50355,800——
2010-08-25$73.05$93.41842,800——
2010-08-24$72.61$92.851,587,100——
2010-08-23$76.80$98.21464,400——
2010-08-20$77.76$99.44375,800——
2010-08-19$76.95$98.40469,000——
2010-08-18$78.91$100.91401,700——
2010-08-17$78.64$100.56774,600——
2010-08-16$76.61$97.97759,600——
2010-08-13$77.78$99.46464,400——
2010-08-12$78.07$99.83882,600——
2010-08-11$79.03$101.06776,700——
2010-08-10$81.83$104.64526,200——
2010-08-09$82.86$105.96277,000——
2010-08-06$82.61$105.64427,300——
2010-08-05$82.19$105.10675,600——
2010-08-04$81.59$104.33981,000——
2010-08-03$82.41$105.381,562,100——
2010-08-02$87.38$111.74796,100——
2010-07-30$85.40$109.21542,900——
2010-07-29$84.41$107.94419,700——
2010-07-28$85.43$109.24388,100——
2010-07-27$86.34$110.41440,200——
2010-07-26$88.40$113.04307,100——
2010-07-23$87.11$111.39309,300——
2010-07-22$85.70$109.59452,400——
2010-07-21$83.93$107.33620,700——
2010-07-20$84.57$108.14642,100——
2010-07-19$82.29$105.23709,300——
2010-07-16$82.36$105.321,016,100——
2010-07-15$85.81$109.73353,700——
2010-07-14$86.23$110.27429,400——
2010-07-13$86.78$110.97687,500——
2010-07-12$84.56$108.13449,200——
2010-07-09$86.64$110.79416,100——
2010-07-08$85.09$108.81951,600——
2010-07-07$85.75$109.651,422,100——
2010-07-06$87.12$111.41962,300——
2010-07-02$85.90$109.85512,700——
2010-07-01$85.29$109.071,307,300——
2010-06-30$84.81$108.451,225,600——
2010-06-29$85.40$109.211,027,900——
2010-06-28$87.95$112.47335,100——
2010-06-25$88.62$113.32949,700——
2010-06-24$88.00$112.53399,100——
2010-06-23$90.14$115.27490,600——
2010-06-22$89.34$114.24421,500——
2010-06-21$92.61$118.43326,200——
2010-06-18$92.17$117.86222,800——
2010-06-17$92.05$117.71426,100——
2010-06-16$92.86$118.75607,600——
2010-06-15$93.02$118.95513,000——
2010-06-14$91.92$117.54400,100——
2010-06-11$91.98$117.62386,500——
2010-06-10$91.40$116.88705,900——
2010-06-09$87.98$112.51634,200——
2010-06-08$88.27$112.88830,900——
2010-06-07$87.81$112.291,538,200——
2010-06-04$89.18$114.041,016,200——
2010-06-03$94.99$120.96587,400——
2010-06-02$93.91$119.58527,700——
2010-06-01$91.83$116.93655,100——
2010-05-28$93.23$118.72901,900——
2010-05-27$95.27$121.31813,000——
2010-05-26$93.98$119.671,276,100——
2010-05-25$92.08$117.25884,800——
2010-05-24$90.77$115.58859,800——
2010-05-21$90.03$114.641,005,100——
2010-05-20$89.00$113.331,480,100——
2010-05-19$92.87$118.261,082,400——
2010-05-18$92.84$118.221,043,700——
2010-05-17$93.55$119.12945,000——
2010-05-14$92.03$117.19614,400——
2010-05-13$93.23$118.72492,100——
2010-05-12$93.83$119.48564,100——
2010-05-11$91.23$116.171,031,800——
2010-05-10$93.66$119.26936,400——
2010-05-07$88.14$112.231,563,000——
2010-05-06$87.86$111.881,632,200——
2010-05-05$89.74$114.271,674,600——
2010-05-04$92.41$117.671,580,000——
2010-05-03$99.81$127.102,065,600——
2010-04-30$95.88$122.09732,700——
2010-04-29$96.38$122.73734,200——
2010-04-28$93.43$118.97724,900——
2010-04-27$93.73$119.35917,100——
2010-04-26$97.03$123.56886,500——
2010-04-23$96.56$122.96756,000——
2010-04-22$95.94$122.17999,400——
2010-04-21$93.41$118.95655,600——
2010-04-20$92.28$117.51881,200——
2010-04-19$89.79$114.341,021,500——
2010-04-16$90.83$115.661,889,000——
2010-04-15$88.90$113.202,733,800——
2010-04-14$87.29$111.151,509,700——
2010-04-13$86.50$110.15678,000——
2010-04-12$87.08$110.89936,600——
2010-04-09$87.51$111.43830,500——
2010-04-08$87.25$111.10567,600——
2010-04-07$85.59$108.99691,800——
2010-04-06$85.62$109.03463,400——
2010-04-05$86.92$110.68290,100——
2010-04-01$86.50$110.15765,800——
2010-03-31$83.55$106.39359,800——
2010-03-30$84.27$107.31409,400——
2010-03-29$84.90$108.11314,700——
2010-03-26$83.37$106.161,038,100——
2010-03-25$84.27$107.311,515,000——
2010-03-24$87.90$111.93412,400——
2010-03-23$88.94$113.25511,200——
2010-03-22$88.98$113.301,136,900——
2010-03-19$87.41$111.311,323,300——
2010-03-18$87.45$111.36610,300——
2010-03-17$89.20$113.582,083,900——
2010-03-16$82.81$105.45598,800——
2010-03-15$81.33$103.56357,600——
2010-03-12$82.06$104.49431,400——
2010-03-11$82.38$104.90527,300——
2010-03-10$82.00$104.42360,900——
2010-03-09$81.88$104.26914,900——
2010-03-08$82.53$105.09657,300——
2010-03-05$82.14$104.59443,900——
2010-03-04$80.53$102.54531,400——
2010-03-03$79.38$101.08647,000——
2010-03-02$77.63$98.85537,700——
2010-03-01$78.17$99.54539,900——
2010-02-26$79.22$100.88851,000——
2010-02-25$80.96$103.09313,400——
2010-02-24$81.87$103.74498,600——
2010-02-23$81.49$103.26532,200——
2010-02-22$81.99$103.89496,800——
2010-02-19$81.51$103.29417,200——
2010-02-18$80.67$102.22342,900——
2010-02-17$79.67$100.95219,900——
2010-02-16$79.57$100.83313,100——
2010-02-12$78.25$99.15447,100——
2010-02-11$78.05$98.90412,600——
2010-02-10$77.41$98.091,366,800——
2010-02-09$75.95$96.242,723,700——
2010-02-08$79.61$100.88710,800——
2010-02-05$78.62$99.62531,700——
2010-02-04$78.50$99.47505,800——
2010-02-03$80.97$102.60342,400——
2010-02-02$82.10$104.03425,000——
2010-02-01$80.96$102.59573,800——
2010-01-29$79.18$100.33652,400——
2010-01-28$79.78$101.09691,600——
2010-01-27$80.79$102.371,171,300——
2010-01-26$81.40$103.15629,800——
2010-01-25$81.95$103.84832,200——
2010-01-22$82.07$104.00707,600——
2010-01-21$84.66$107.28803,800——
2010-01-20$87.34$110.67463,800——
2010-01-19$88.16$111.71456,300——
2010-01-15$86.45$109.55542,000——
2010-01-14$88.32$111.91245,700——
2010-01-13$88.70$112.40612,000——
2010-01-12$88.63$112.31578,200——
2010-01-11$88.93$112.69734,800——
2010-01-08$90.33$114.46655,500——
2010-01-07$91.85$116.39488,800——
2010-01-06$92.68$117.44676,600——
2010-01-05$90.43$114.59435,000——
2010-01-04$91.67$116.16456,200——