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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$99.94$136.66297,900——
2013-12-30$100.17$136.97384,500——
2013-12-27$99.06$135.46228,300——
2013-12-26$98.01$134.02141,300——
2013-12-24$97.23$132.95211,300——
2013-12-23$96.69$132.22567,200——
2013-12-20$96.17$131.50799,900——
2013-12-19$95.98$131.24954,100——
2013-12-18$96.60$132.091,074,900——
2013-12-17$95.05$129.97646,800——
2013-12-16$95.65$130.79543,700——
2013-12-13$97.00$132.64566,700——
2013-12-12$96.54$132.01453,900——
2013-12-11$96.33$131.72520,900——
2013-12-10$97.07$132.73350,900——
2013-12-09$98.41$134.57539,800——
2013-12-06$97.24$132.97457,100——
2013-12-05$95.62$130.75429,800——
2013-12-04$96.41$131.83333,000——
2013-12-03$97.25$132.98433,500——
2013-12-02$97.85$133.80500,400——
2013-11-29$96.56$132.04285,700——
2013-11-27$97.34$133.101,839,200——
2013-11-26$98.19$133.72392,700——
2013-11-25$98.09$133.58643,900——
2013-11-22$99.24$135.15534,100——
2013-11-21$100.40$136.73239,300——
2013-11-20$100.49$136.85153,000——
2013-11-19$101.10$137.68207,900——
2013-11-18$101.40$138.09285,400——
2013-11-15$102.83$140.04270,300——
2013-11-14$102.29$139.30441,900——
2013-11-13$100.53$136.91498,300——
2013-11-12$99.41$135.38387,200——
2013-11-11$100.46$136.81251,700——
2013-11-08$100.70$137.14683,800——
2013-11-07$100.94$137.46911,800——
2013-11-06$99.53$135.54384,300——
2013-11-05$100.18$136.43444,100——
2013-11-04$102.75$139.931,315,300——
2013-11-01$98.61$134.29347,000——
2013-10-31$98.09$133.58285,600——
2013-10-30$98.99$134.81333,300——
2013-10-29$99.39$135.35304,000——
2013-10-28$99.63$135.68377,200——
2013-10-25$99.75$135.84379,200——
2013-10-24$98.50$134.14404,600——
2013-10-23$97.99$133.45265,900——
2013-10-22$99.75$135.84379,500——
2013-10-21$97.46$132.73158,300——
2013-10-18$97.51$132.79172,100——
2013-10-17$97.39$132.63267,300——
2013-10-16$96.41$131.30208,600——
2013-10-15$96.06$130.82216,600——
2013-10-14$98.11$133.61209,400——
2013-10-11$97.83$133.23192,400——
2013-10-10$96.67$131.65319,300——
2013-10-09$94.79$129.09402,900——
2013-10-08$95.25$129.72350,000——
2013-10-07$97.86$133.27225,500——
2013-10-04$97.83$133.23222,100——
2013-10-03$97.95$133.39520,500——
2013-10-02$99.41$135.38221,200——
2013-10-01$99.67$135.73610,200——
2013-09-30$98.17$133.69486,900——
2013-09-27$96.94$132.02177,900——
2013-09-26$97.27$132.47177,500——
2013-09-25$97.11$132.25166,000——
2013-09-24$96.14$130.93235,300——
2013-09-23$96.27$131.10284,100——
2013-09-20$96.23$131.05590,200——
2013-09-19$98.15$133.66420,600——
2013-09-18$98.88$134.66613,300——
2013-09-17$98.37$133.96303,900——
2013-09-16$98.80$134.55386,700——
2013-09-13$99.40$135.37236,600——
2013-09-12$99.92$136.08319,400——
2013-09-11$99.83$135.95243,000——
2013-09-10$99.32$135.26376,700——
2013-09-09$96.74$131.74436,500——
2013-09-06$94.91$129.25579,000——
2013-09-05$94.92$129.27424,900——
2013-09-04$94.91$129.25385,300——
2013-09-03$95.09$129.50588,300——
2013-08-30$96.05$130.80529,100——
2013-08-29$95.29$129.77242,000——
2013-08-28$96.29$130.59149,900——
2013-08-27$96.17$130.42244,400——
2013-08-26$96.78$131.25232,000——
2013-08-23$97.28$131.93153,800——
2013-08-22$98.47$133.54135,500——
2013-08-21$97.34$132.01401,700——
2013-08-20$98.75$133.92338,800——
2013-08-19$96.67$131.10284,300——
2013-08-16$96.26$130.55236,800——
2013-08-15$95.65$129.72410,000——
2013-08-14$98.03$132.95227,900——
2013-08-13$98.34$133.37285,000——
2013-08-12$98.90$134.13314,800——
2013-08-09$99.18$134.51279,700——
2013-08-08$98.74$133.91508,700——
2013-08-07$98.84$134.05348,500——
2013-08-06$99.34$134.72214,200——
2013-08-05$100.91$136.85309,800——
2013-08-02$101.20$137.25237,500——
2013-08-01$101.80$138.06672,700——
2013-07-31$99.60$135.08564,300——
2013-07-30$100.62$136.461,041,200——
2013-07-29$101.41$137.53238,800——
2013-07-26$103.28$140.07173,000——
2013-07-25$102.49$139.00283,900——
2013-07-24$104.76$142.07239,200——
2013-07-23$105.54$143.13241,500——
2013-07-22$105.80$143.48192,000——
2013-07-19$106.43$144.34148,200——
2013-07-18$106.02$143.78195,300——
2013-07-17$104.80$142.13313,200——
2013-07-16$103.76$140.72195,300——
2013-07-15$104.99$142.39225,500——
2013-07-12$105.49$143.06290,600——
2013-07-11$105.01$142.41390,700——
2013-07-10$103.66$140.58614,100——
2013-07-09$101.18$137.22487,700——
2013-07-08$97.94$132.82480,700——
2013-07-05$97.20$131.82430,900——
2013-07-03$96.63$131.05354,900——
2013-07-02$97.98$132.88220,000——
2013-07-01$100.16$135.84464,400——
2013-06-28$98.42$133.48435,800——
2013-06-27$100.62$136.46262,500——
2013-06-26$99.38$134.78336,700——
2013-06-25$99.69$135.20366,600——
2013-06-24$98.05$132.97623,900——
2013-06-21$101.17$137.21599,100——
2013-06-20$105.03$142.44392,500——
2013-06-19$108.09$146.59323,600——
2013-06-18$109.73$148.81139,300——
2013-06-17$109.79$148.90188,000——
2013-06-14$109.43$148.41197,400——
2013-06-13$109.50$148.50268,700——
2013-06-12$106.42$144.33139,800——
2013-06-11$107.22$145.41205,900——
2013-06-10$109.02$147.85376,200——
2013-06-07$106.61$144.58223,000——
2013-06-06$106.53$144.47459,300——
2013-06-05$104.71$142.01253,300——
2013-06-04$106.98$145.08487,700——
2013-06-03$108.69$147.40421,900——
2013-05-31$109.03$147.86411,200——
2013-05-30$110.56$149.94329,400——
2013-05-29$109.42$147.85501,900——
2013-05-28$109.96$148.58519,600——
2013-05-24$108.22$146.23402,900——
2013-05-23$108.24$146.26543,900——
2013-05-22$108.67$146.84534,900——
2013-05-21$111.98$151.31281,500——
2013-05-20$112.09$151.46458,500——
2013-05-17$110.91$149.86489,100——
2013-05-16$109.92$148.53545,300——
2013-05-15$109.49$147.95517,900——
2013-05-14$108.00$145.931,215,900——
2013-05-13$106.99$144.57260,000——
2013-05-10$107.38$145.09245,800——
2013-05-09$107.56$145.34369,800——
2013-05-08$108.85$147.08303,200——
2013-05-07$108.48$146.58341,500——
2013-05-06$106.90$144.45213,500——
2013-05-03$106.70$144.18376,200——
2013-05-02$103.05$139.24276,500——
2013-05-01$99.46$134.39503,100——
2013-04-30$100.99$136.46719,600——
2013-04-29$98.46$133.04467,300——
2013-04-26$96.69$130.65190,300——
2013-04-25$98.02$132.45335,200——
2013-04-24$98.63$133.27300,000——
2013-04-23$96.65$130.60197,200——
2013-04-22$95.15$128.57261,400——
2013-04-19$95.01$128.38383,800——
2013-04-18$94.54$127.74290,100——
2013-04-17$96.54$130.45302,100——
2013-04-16$98.11$132.57310,000——
2013-04-15$93.56$126.42394,200——
2013-04-12$98.73$133.41181,500——
2013-04-11$100.18$135.37305,400——
2013-04-10$99.92$135.01239,300——
2013-04-09$98.98$133.74278,100——
2013-04-08$99.44$134.37204,500——
2013-04-05$98.87$133.60297,700——
2013-04-04$97.64$131.93283,700——
2013-04-03$98.17$132.65546,500——
2013-04-02$100.82$136.23276,600——
2013-04-01$101.91$137.70278,200——
2013-03-28$102.02$137.85339,900——
2013-03-27$101.96$137.77255,200——
2013-03-26$102.00$137.83551,300——
2013-03-25$101.84$137.61430,300——
2013-03-22$102.68$138.741,098,500——
2013-03-21$102.53$138.54395,700——
2013-03-20$103.26$139.53448,200——
2013-03-19$102.99$139.16358,400——
2013-03-18$103.90$140.39424,200——
2013-03-15$103.57$139.951,005,100——
2013-03-14$104.71$141.49623,700——
2013-03-13$104.80$141.61416,600——
2013-03-12$103.93$140.43437,500——
2013-03-11$104.71$141.49621,000——
2013-03-08$104.88$141.721,041,900——
2013-03-07$103.41$139.73470,700——
2013-03-06$102.11$137.97301,000——
2013-03-05$101.48$137.12281,900——
2013-03-04$98.91$133.65262,400——
2013-03-01$98.42$132.99377,800——
2013-02-28$97.13$131.24408,600——
2013-02-27$96.19$129.97334,400——
2013-02-26$95.42$128.39554,100——
2013-02-25$94.63$127.33374,700——
2013-02-22$98.09$131.99435,900——
2013-02-21$97.89$131.72443,100——
2013-02-20$98.62$132.70413,900——
2013-02-19$102.04$137.30523,800——
2013-02-15$101.09$136.02283,600——
2013-02-14$100.35$135.03488,800——
2013-02-13$99.53$133.92429,500——
2013-02-12$98.43$132.44418,900——
2013-02-11$98.07$131.96408,200——
2013-02-08$98.27$132.23125,500——
2013-02-07$97.37$131.02232,700——
2013-02-06$99.20$133.48275,300——
2013-02-05$98.09$131.99423,300——
2013-02-04$97.56$131.27208,500——
2013-02-01$98.36$132.35245,300——
2013-01-31$98.73$132.85351,200——
2013-01-30$100.07$134.65299,100——
2013-01-29$101.57$136.67307,800——
2013-01-28$99.27$133.57176,100——
2013-01-25$99.35$133.68445,400——
2013-01-24$99.23$133.52202,200——
2013-01-23$98.40$132.40385,700——
2013-01-22$98.66$132.75241,700——
2013-01-18$98.00$131.87276,600——
2013-01-17$97.95$131.80331,300——
2013-01-16$97.70$131.46242,300——
2013-01-15$98.95$133.14214,900——
2013-01-14$98.08$131.97149,500——
2013-01-11$98.25$132.20232,300——
2013-01-10$98.42$132.43353,600——
2013-01-09$98.04$131.92312,900——
2013-01-08$97.46$131.14423,100——
2013-01-07$97.77$131.56239,600——
2013-01-04$97.64$131.38358,800——
2013-01-03$96.95$130.45415,700——
2013-01-02$96.99$130.51466,300——