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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$75.41$99.44302,900——
2011-12-29$75.00$98.90398,200——
2011-12-28$72.88$96.10404,600——
2011-12-27$75.88$100.06183,000——
2011-12-23$75.99$100.20269,400——
2011-12-22$75.79$99.94388,600——
2011-12-21$76.40$100.74460,300——
2011-12-20$75.92$100.11523,300——
2011-12-19$73.85$97.38569,300——
2011-12-16$74.44$98.16849,200——
2011-12-15$73.52$96.95761,900——
2011-12-14$71.43$94.19865,200——
2011-12-13$74.65$98.441,033,300——
2011-12-12$74.61$98.384,140,400——
2011-12-09$73.37$96.75308,400——
2011-12-08$72.20$95.20690,100——
2011-12-07$75.76$99.90275,900——
2011-12-06$75.84$100.00414,300——
2011-12-05$75.44$99.48450,000——
2011-12-02$75.64$99.74499,600——
2011-12-01$77.11$101.68544,800——
2011-11-30$78.26$103.20540,500——
2011-11-29$72.81$96.01342,700——
2011-11-28$72.54$95.13513,200——
2011-11-25$71.65$93.96149,000——
2011-11-23$70.48$92.42440,200——
2011-11-22$73.29$96.11384,600——
2011-11-21$74.20$97.30320,900——
2011-11-18$75.62$99.16215,400——
2011-11-17$75.11$98.50326,700——
2011-11-16$75.12$98.51251,300——
2011-11-15$76.01$99.68508,600——
2011-11-14$75.79$99.39366,300——
2011-11-11$75.46$98.95236,900——
2011-11-10$74.63$97.87299,000——
2011-11-09$72.66$95.28528,100——
2011-11-08$75.93$99.57568,100——
2011-11-07$73.68$96.62153,300——
2011-11-04$73.89$96.90299,100——
2011-11-03$74.49$97.68401,800——
2011-11-02$71.55$93.83566,900——
2011-11-01$71.36$93.58713,500——
2011-10-31$72.17$94.64346,000——
2011-10-28$74.13$97.21321,200——
2011-10-27$75.87$99.49501,700——
2011-10-26$72.39$94.93344,900——
2011-10-25$70.78$92.82294,400——
2011-10-24$72.55$95.14835,800——
2011-10-21$70.91$92.99415,500——
2011-10-20$69.74$91.45434,300——
2011-10-19$68.92$90.38735,300——
2011-10-18$70.34$92.24369,000——
2011-10-17$67.93$89.08223,400——
2011-10-14$70.35$92.25229,600——
2011-10-13$69.52$91.17482,800——
2011-10-12$69.31$90.89809,400——
2011-10-11$68.68$90.06291,400——
2011-10-10$68.44$89.75310,400——
2011-10-07$65.30$85.63307,900——
2011-10-06$67.23$88.16391,500——
2011-10-05$64.99$85.22579,500——
2011-10-04$63.68$83.51631,700——
2011-10-03$61.62$80.81923,000——
2011-09-30$63.22$82.90443,600——
2011-09-29$65.82$86.31610,400——
2011-09-28$64.66$84.79351,900——
2011-09-27$65.83$86.33437,800——
2011-09-26$65.67$86.12539,400——
2011-09-23$62.87$82.44617,100——
2011-09-22$62.25$81.63867,000——
2011-09-21$62.94$82.54427,200——
2011-09-20$64.40$84.45433,800——
2011-09-19$66.10$86.68442,400——
2011-09-16$68.24$89.49398,000——
2011-09-15$68.83$90.26328,100——
2011-09-14$67.94$89.09662,000——
2011-09-13$67.91$89.05596,700——
2011-09-12$66.77$87.56506,000——
2011-09-09$66.10$86.68707,700——
2011-09-08$69.38$90.98553,200——
2011-09-07$70.53$92.491,026,200——
2011-09-06$69.59$91.261,456,500——
2011-09-02$66.14$86.73440,100——
2011-09-01$69.64$91.32432,300——
2011-08-31$70.83$92.88574,600——
2011-08-30$70.95$93.04545,800——
2011-08-29$70.37$91.76533,100——
2011-08-26$66.48$86.68396,900——
2011-08-25$65.73$85.71341,400——
2011-08-24$67.49$88.00414,100——
2011-08-23$65.85$85.86488,800——
2011-08-22$62.73$81.79480,000——
2011-08-19$61.89$80.70523,300——
2011-08-18$62.00$80.84795,000——
2011-08-17$66.92$87.26389,700——
2011-08-16$68.18$88.90683,500——
2011-08-15$68.25$88.99724,900——
2011-08-12$64.99$84.74490,300——
2011-08-11$65.43$85.31970,400——
2011-08-10$62.49$81.481,224,900——
2011-08-09$66.60$86.841,768,600——
2011-08-08$66.91$87.241,461,600——
2011-08-05$67.63$88.181,903,000——
2011-08-04$68.56$89.401,153,100——
2011-08-03$70.52$91.952,079,900——
2011-08-02$69.98$91.251,369,300——
2011-08-01$74.41$97.02521,600——
2011-07-29$75.62$98.60485,600——
2011-07-28$75.81$98.85388,100——
2011-07-27$76.92$100.30415,000——
2011-07-26$78.35$102.16258,600——
2011-07-25$78.82$102.77161,300——
2011-07-22$79.16$103.22423,000——
2011-07-21$79.08$103.11271,800——
2011-07-20$77.76$101.39309,400——
2011-07-19$77.14$100.58373,600——
2011-07-18$76.23$99.40296,300——
2011-07-15$77.75$101.38381,000——
2011-07-14$77.51$101.07494,500——
2011-07-13$78.96$102.96547,600——
2011-07-12$78.40$102.23764,000——
2011-07-11$77.66$101.26588,300——
2011-07-08$79.75$103.99619,700——
2011-07-07$80.84$105.41447,800——
2011-07-06$80.56$105.04442,700——
2011-07-05$81.37$106.10388,100——
2011-07-01$81.11$105.76413,900——
2011-06-30$79.97$104.27484,500——
2011-06-29$80.05$104.38294,100——
2011-06-28$80.34$104.76230,900——
2011-06-27$79.36$103.48195,200——
2011-06-24$79.46$103.61690,300——
2011-06-23$81.11$105.76355,000——
2011-06-22$81.24$105.93188,800——
2011-06-21$82.37$107.40178,200——
2011-06-20$81.30$106.01251,800——
2011-06-17$80.86$105.43304,000——
2011-06-16$79.99$104.30325,300——
2011-06-15$79.76$104.00481,200——
2011-06-14$82.38$107.42692,300——
2011-06-13$79.37$103.49195,000——
2011-06-10$79.07$103.10207,000——
2011-06-09$80.65$105.16251,400——
2011-06-08$80.46$104.91172,000——
2011-06-07$81.01$105.63192,000——
2011-06-06$81.05$105.68233,500——
2011-06-03$82.01$106.93279,000——
2011-06-02$83.68$109.11139,000——
2011-06-01$84.23$109.83484,600——
2011-05-31$85.66$111.69344,400——
2011-05-27$84.14$109.71520,400——
2011-05-26$83.22$107.99833,400——
2011-05-25$83.56$108.43762,800——
2011-05-24$84.93$110.21313,500——
2011-05-23$85.20$110.56181,900——
2011-05-20$86.28$111.96207,900——
2011-05-19$86.85$112.70118,800——
2011-05-18$86.65$112.44238,400——
2011-05-17$86.53$112.28292,700——
2011-05-16$86.75$112.57255,200——
2011-05-13$86.47$112.21186,700——
2011-05-12$86.90$112.76170,000——
2011-05-11$87.57$113.63425,800——
2011-05-10$88.36$114.66440,200——
2011-05-09$86.68$112.48219,000——
2011-05-06$87.19$113.14233,200——
2011-05-05$86.98$112.87338,300——
2011-05-04$87.97$114.15428,400——
2011-05-03$89.11$115.63677,400——
2011-05-02$90.92$117.98448,700——
2011-04-29$91.19$118.33317,000——
2011-04-28$91.52$118.76237,500——
2011-04-27$92.06$119.46631,100——
2011-04-26$91.67$118.95399,800——
2011-04-25$90.93$117.99346,600——
2011-04-21$90.21$117.06304,200——
2011-04-20$87.99$114.18247,600——
2011-04-19$86.56$112.32248,500——
2011-04-18$86.56$112.32479,200——
2011-04-15$89.01$115.50127,200——
2011-04-14$88.72$115.13236,200——
2011-04-13$88.71$115.11338,000——
2011-04-12$88.00$114.19323,900——
2011-04-11$88.45$114.78266,700——
2011-04-08$90.11$116.93315,300——
2011-04-07$90.93$117.99249,100——
2011-04-06$91.17$118.30183,800——
2011-04-05$90.45$117.37202,000——
2011-04-04$89.28$115.85269,000——
2011-04-01$91.19$118.33505,600——
2011-03-31$89.67$116.36162,500——
2011-03-30$89.35$115.94148,000——
2011-03-29$88.33$114.62234,000——
2011-03-28$87.84$113.98207,900——
2011-03-25$88.19$114.44211,300——
2011-03-24$87.29$113.27403,000——
2011-03-23$84.39$109.51431,600——
2011-03-22$84.27$109.35340,300——
2011-03-21$85.57$111.04290,900——
2011-03-18$84.83$110.08356,100——
2011-03-17$84.33$109.43204,400——
2011-03-16$83.86$108.82306,100——
2011-03-15$85.65$111.14483,400——
2011-03-14$84.78$110.01179,000——
2011-03-11$84.92$110.19126,700——
2011-03-10$84.25$109.33329,000——
2011-03-09$85.58$111.05234,200——
2011-03-08$86.06$111.67325,200——
2011-03-07$85.15$110.49278,500——
2011-03-04$86.45$112.18229,900——
2011-03-03$86.82$112.66333,400——
2011-03-02$86.12$111.75354,600——
2011-03-01$86.25$111.92304,600——
2011-02-28$88.86$115.31339,900——
2011-02-25$88.08$114.30228,500——
2011-02-24$87.04$112.43275,100——
2011-02-23$86.78$112.09320,300——
2011-02-22$88.39$114.17301,700——
2011-02-18$92.14$119.01359,700——
2011-02-17$92.08$118.94487,400——
2011-02-16$91.59$118.30660,000——
2011-02-15$89.50$115.60379,200——
2011-02-14$90.80$117.28501,500——
2011-02-11$89.54$115.66292,300——
2011-02-10$88.77$114.66214,000——
2011-02-09$88.13$113.83611,900——
2011-02-08$90.65$117.09673,800——
2011-02-07$88.62$114.47548,200——
2011-02-04$86.00$111.08386,200——
2011-02-03$86.21$111.35746,200——
2011-02-02$84.22$108.78284,300——
2011-02-01$83.83$108.28673,400——
2011-01-31$83.50$107.85576,000——
2011-01-28$82.29$106.29501,800——
2011-01-27$84.71$109.42272,200——
2011-01-26$84.40$109.02469,600——
2011-01-25$84.54$109.20382,200——
2011-01-24$84.92$109.69671,400——
2011-01-21$83.53$107.89417,200——
2011-01-20$83.35$107.66530,700——
2011-01-19$83.50$107.85614,200——
2011-01-18$83.98$108.47428,800——
2011-01-14$83.89$108.36620,800——
2011-01-13$83.14$107.39312,100——
2011-01-12$83.60$107.98426,500——
2011-01-11$82.97$107.17223,300——
2011-01-10$82.67$106.78572,700——
2011-01-07$81.62$105.43919,100——
2011-01-06$82.85$107.011,167,900——
2011-01-05$84.73$109.441,001,000——
2011-01-04$86.98$112.35989,700——
2011-01-03$93.00$120.13344,900——