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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$94.28$126.86326,600——
2012-12-28$93.34$125.59381,600——
2012-12-27$94.72$127.45288,700——
2012-12-26$95.22$128.12180,100——
2012-12-24$95.40$128.3784,900——
2012-12-21$95.01$127.84387,400——
2012-12-20$95.59$128.62562,300——
2012-12-19$95.16$128.04574,400——
2012-12-18$95.19$128.08296,000——
2012-12-17$95.32$128.26471,300——
2012-12-14$93.15$125.34397,000——
2012-12-13$92.73$124.77326,100——
2012-12-12$92.50$124.46369,500——
2012-12-11$92.39$124.32569,300——
2012-12-10$91.53$123.16270,500——
2012-12-07$90.90$122.31277,300——
2012-12-06$90.49$121.76221,800——
2012-12-05$90.30$121.50425,400——
2012-12-04$90.94$122.37319,600——
2012-12-03$90.45$121.71578,400——
2012-11-30$90.00$121.10586,400——
2012-11-29$90.79$122.161,278,700——
2012-11-28$86.80$116.79855,600——
2012-11-27$85.82$114.94343,000——
2012-11-26$86.78$116.22774,000——
2012-11-23$86.00$115.18134,500——
2012-11-21$85.46$114.46135,600——
2012-11-20$85.46$114.46136,000——
2012-11-19$85.41$114.39519,500——
2012-11-16$82.40$110.36399,100——
2012-11-15$82.56$110.57432,400——
2012-11-14$83.80$112.23266,700——
2012-11-13$85.51$114.52440,800——
2012-11-12$85.41$114.39218,900——
2012-11-09$86.13$115.35352,100——
2012-11-08$86.26$115.53371,600——
2012-11-07$86.89$116.37756,700——
2012-11-06$86.98$116.491,227,900——
2012-11-05$85.01$113.85448,900——
2012-11-02$83.83$112.27270,200——
2012-11-01$84.21$112.78347,500——
2012-10-31$82.31$110.24316,200——
2012-10-26$82.00$109.82189,200——
2012-10-25$82.39$110.34187,200——
2012-10-24$82.25$110.16200,200——
2012-10-23$81.88$109.66308,900——
2012-10-22$82.70$110.76188,800——
2012-10-19$83.03$111.20442,900——
2012-10-18$85.31$114.25233,600——
2012-10-17$86.02$115.21526,300——
2012-10-16$83.90$112.37250,700——
2012-10-15$82.77$110.85238,200——
2012-10-12$82.31$110.24249,600——
2012-10-11$82.68$110.73231,100——
2012-10-10$83.03$111.20248,600——
2012-10-09$82.62$110.65370,400——
2012-10-08$84.45$113.10265,400——
2012-10-05$84.89$113.69449,300——
2012-10-04$85.09$113.96452,400——
2012-10-03$84.36$112.98410,800——
2012-10-02$83.46$111.78435,900——
2012-10-01$82.08$109.93772,900——
2012-09-28$82.87$110.99778,800——
2012-09-27$85.15$114.04876,500——
2012-09-26$83.22$111.46508,600——
2012-09-25$85.16$114.05744,700——
2012-09-24$88.12$118.02329,400——
2012-09-21$87.96$117.80574,200——
2012-09-20$88.16$118.07529,600——
2012-09-19$89.98$120.51389,700——
2012-09-18$87.53$117.23348,000——
2012-09-17$87.42$117.08489,500——
2012-09-14$90.93$121.781,149,500——
2012-09-13$88.13$118.03709,100——
2012-09-12$86.89$116.37621,900——
2012-09-11$84.10$112.63376,900——
2012-09-10$84.18$112.741,288,000——
2012-09-07$81.13$108.66677,600——
2012-09-06$77.42$103.69302,800——
2012-09-05$74.99$100.43175,200——
2012-09-04$75.23$100.75283,400——
2012-08-31$76.38$102.30397,200——
2012-08-30$74.78$100.15458,600——
2012-08-29$76.80$102.32483,600——
2012-08-28$77.92$103.81509,200——
2012-08-27$77.73$103.56364,900——
2012-08-24$78.77$104.95306,900——
2012-08-23$76.66$102.14293,800——
2012-08-22$77.36$103.07228,100——
2012-08-21$76.62$102.08236,100——
2012-08-20$77.90$103.79271,000——
2012-08-17$78.44$104.51227,500——
2012-08-16$78.08$104.03362,100——
2012-08-15$75.90$101.12234,800——
2012-08-14$76.75$102.26287,300——
2012-08-13$78.07$104.01313,300——
2012-08-10$78.59$104.71401,500——
2012-08-09$77.67$103.48362,000——
2012-08-08$76.77$102.28286,000——
2012-08-07$76.72$102.22306,000——
2012-08-06$75.20$100.19381,700——
2012-08-03$74.80$99.66307,000——
2012-08-02$73.33$97.70568,500——
2012-08-01$74.51$99.27645,400——
2012-07-31$75.14$100.111,039,300——
2012-07-30$78.00$103.92576,400——
2012-07-27$79.42$105.81464,100——
2012-07-26$78.27$104.28967,900——
2012-07-25$81.55$108.65369,500——
2012-07-24$81.91$109.13321,800——
2012-07-23$82.64$110.10518,600——
2012-07-20$83.45$111.18345,500——
2012-07-19$83.66$111.46340,500——
2012-07-18$83.05$110.65431,200——
2012-07-17$81.94$109.17322,400——
2012-07-16$81.69$108.84451,000——
2012-07-13$81.66$108.80400,500——
2012-07-12$81.11$108.06677,800——
2012-07-11$78.16$104.13330,200——
2012-07-10$77.90$103.79338,900——
2012-07-09$79.12$105.41413,400——
2012-07-06$79.74$106.24339,300——
2012-07-05$79.03$105.29393,900——
2012-07-03$78.99$105.24251,900——
2012-07-02$78.70$104.85408,500——
2012-06-29$78.82$105.01737,400——
2012-06-28$77.44$103.17912,700——
2012-06-27$74.51$99.271,267,400——
2012-06-26$72.67$96.82887,800——
2012-06-25$69.57$92.69503,600——
2012-06-22$69.64$92.78383,300——
2012-06-21$68.46$91.21395,600——
2012-06-20$69.83$93.04327,600——
2012-06-19$70.29$93.65603,100——
2012-06-18$68.41$91.14270,000——
2012-06-15$67.96$90.54403,700——
2012-06-14$66.22$88.23219,100——
2012-06-13$65.48$87.24410,600——
2012-06-12$66.79$88.99377,800——
2012-06-11$66.88$89.11501,600——
2012-06-08$67.53$89.97172,600——
2012-06-07$66.65$88.80254,700——
2012-06-06$66.69$88.85269,900——
2012-06-05$64.56$86.01575,700——
2012-06-04$65.17$86.83564,600——
2012-06-01$65.85$87.73513,300——
2012-05-31$67.47$89.89324,800——
2012-05-30$67.69$90.18282,100——
2012-05-29$69.62$92.22276,100——
2012-05-25$68.44$90.66193,300——
2012-05-24$69.12$91.56365,600——
2012-05-23$68.82$91.16320,000——
2012-05-22$68.24$90.39586,000——
2012-05-21$69.09$91.52695,500——
2012-05-18$68.39$90.591,175,900——
2012-05-17$66.55$88.162,177,600——
2012-05-16$68.60$90.873,416,300——
2012-05-15$74.72$98.98376,500——
2012-05-14$75.89$100.53474,500——
2012-05-11$76.72$101.63614,900——
2012-05-10$76.99$101.99597,900——
2012-05-09$77.62$102.82715,800——
2012-05-08$78.91$104.53497,400——
2012-05-07$79.80$105.71961,900——
2012-05-04$79.43$105.22373,900——
2012-05-03$81.08$107.40481,900——
2012-05-02$82.13$108.79483,700——
2012-05-01$81.82$108.38725,100——
2012-04-30$82.88$109.79389,100——
2012-04-27$83.40$110.48641,400——
2012-04-26$82.75$109.62508,300——
2012-04-25$82.92$109.84449,300——
2012-04-24$81.58$108.07408,100——
2012-04-23$81.56$108.04341,600——
2012-04-20$82.07$108.71450,600——
2012-04-19$81.89$108.48635,500——
2012-04-18$82.60$109.42584,700——
2012-04-17$84.33$111.71601,700——
2012-04-16$83.08$110.05489,300——
2012-04-13$82.68$109.52424,400——
2012-04-12$83.82$111.03461,800——
2012-04-11$82.79$109.67629,700——
2012-04-10$82.12$108.78611,400——
2012-04-09$83.83$111.05616,900——
2012-04-05$85.09$112.72264,600——
2012-04-04$84.98$112.57407,200——
2012-04-03$85.39$113.11346,600——
2012-04-02$85.72$113.55382,900——
2012-03-30$85.63$113.43301,100——
2012-03-29$85.66$113.47370,800——
2012-03-28$86.30$114.32636,500——
2012-03-27$87.57$116.00609,700——
2012-03-26$88.06$116.65260,000——
2012-03-23$87.59$116.03289,600——
2012-03-22$87.18$115.48443,900——
2012-03-21$88.58$117.34417,400——
2012-03-20$88.23$116.87342,100——
2012-03-19$88.99$117.88352,500——
2012-03-16$88.70$117.50594,100——
2012-03-15$89.52$118.58345,300——
2012-03-14$88.36$117.05438,800——
2012-03-13$89.24$118.21459,000——
2012-03-12$86.84$115.03480,000——
2012-03-09$87.29$115.63373,100——
2012-03-08$86.39$114.44282,500——
2012-03-07$84.48$111.91227,400——
2012-03-06$83.80$111.01419,000——
2012-03-05$86.02$113.95680,800——
2012-03-02$85.15$112.79419,500——
2012-03-01$85.80$113.66705,400——
2012-02-29$85.87$113.75482,400——
2012-02-28$86.86$115.06305,200——
2012-02-27$87.76$115.72385,300——
2012-02-24$87.73$115.68384,100——
2012-02-23$87.87$115.87493,900——
2012-02-22$86.76$114.40424,600——
2012-02-21$87.94$115.96590,200——
2012-02-17$89.37$117.85639,400——
2012-02-16$89.50$118.02945,000——
2012-02-15$88.97$117.321,052,700——
2012-02-14$88.36$116.51579,800——
2012-02-13$87.98$116.01694,900——
2012-02-10$87.20$114.98407,800——
2012-02-09$88.29$116.42826,300——
2012-02-08$86.42$113.96899,900——
2012-02-07$86.24$113.721,239,100——
2012-02-06$85.58$112.851,298,200——
2012-02-03$84.29$111.15776,400——
2012-02-02$83.25$109.78785,100——
2012-02-01$82.86$109.261,391,200——
2012-01-31$82.51$108.80876,400——
2012-01-30$82.42$108.68645,100——
2012-01-27$81.62$107.63380,800——
2012-01-26$81.41$107.35320,800——
2012-01-25$81.67$107.69747,500——
2012-01-24$80.18$105.73562,700——
2012-01-23$80.02$105.52585,100——
2012-01-20$80.90$106.68773,800——
2012-01-19$80.65$106.35514,700——
2012-01-18$79.79$105.21468,000——
2012-01-17$78.16$103.06420,500——
2012-01-13$78.97$104.13464,600——
2012-01-12$77.82$102.621,038,500——
2012-01-11$75.64$99.74623,700——
2012-01-10$74.77$98.59553,000——
2012-01-09$74.86$98.71385,800——
2012-01-06$74.19$97.83512,200——
2012-01-05$75.89$100.07405,000——
2012-01-04$75.71$99.83210,500——
2012-01-03$75.74$99.87372,200——