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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$279.64$405.23230,500——
2019-12-30$277.95$402.79297,800——
2019-12-27$278.71$403.89233,000——
2019-12-26$278.69$403.86254,100——
2019-12-24$274.54$397.84314,000——
2019-12-23$271.10$392.86625,200——
2019-12-20$273.24$395.96954,100——
2019-12-19$272.96$395.55532,700——
2019-12-18$274.54$397.84589,500——
2019-12-17$274.22$397.38558,200——
2019-12-16$274.59$397.92419,000——
2019-12-13$276.30$400.39449,400——
2019-12-12$275.03$398.55401,000——
2019-12-11$272.23$394.50382,900——
2019-12-10$268.84$389.58439,400——
2019-12-09$270.84$392.48452,800——
2019-12-06$273.32$396.08469,600——
2019-12-05$272.69$395.16592,500——
2019-12-04$269.53$390.58608,000——
2019-12-03$270.65$392.21609,400——
2019-12-02$268.01$388.38433,100——
2019-11-29$268.40$388.95242,600——
2019-11-27$271.89$393.21724,200——
2019-11-26$269.06$389.111,025,700——
2019-11-25$261.75$378.54740,600——
2019-11-22$259.33$375.04423,700——
2019-11-21$260.48$376.71525,500——
2019-11-20$263.08$380.47496,500——
2019-11-19$261.66$378.41428,100——
2019-11-18$260.70$377.02459,700——
2019-11-15$260.43$376.63420,200——
2019-11-14$261.44$378.09464,600——
2019-11-13$257.39$372.24594,400——
2019-11-12$255.24$369.13458,500——
2019-11-11$256.02$370.26503,900——
2019-11-08$256.90$371.53605,900——
2019-11-07$257.55$372.47614,300——
2019-11-06$256.60$371.09720,700——
2019-11-05$253.30$366.321,541,300——
2019-11-04$260.86$377.261,344,900——
2019-11-01$263.35$380.861,010,200——
2019-10-31$261.91$378.77735,600——
2019-10-30$266.85$385.92743,500——
2019-10-29$268.16$387.811,088,200——
2019-10-28$269.05$389.10698,400——
2019-10-25$268.33$388.06605,400——
2019-10-24$264.90$383.10572,100——
2019-10-23$264.06$381.88559,800——
2019-10-22$267.71$387.16425,100——
2019-10-21$268.61$388.46424,800——
2019-10-18$265.78$384.37480,600——
2019-10-17$267.02$386.16316,100——
2019-10-16$266.65$385.63452,400——
2019-10-15$265.83$384.44475,900——
2019-10-14$265.72$384.28399,200——
2019-10-11$265.43$383.86491,200——
2019-10-10$267.87$387.39376,700——
2019-10-09$266.10$384.83448,800——
2019-10-08$262.95$380.28608,200——
2019-10-07$262.11$379.06732,700——
2019-10-04$261.93$378.80636,100——
2019-10-03$259.79$375.71612,600——
2019-10-02$261.02$377.49890,200——
2019-10-01$268.04$387.64622,500——
2019-09-30$274.10$396.40399,000——
2019-09-27$270.72$391.51345,300——
2019-09-26$273.59$395.67404,800——
2019-09-25$270.61$391.36403,100——
2019-09-24$268.18$387.84353,900——
2019-09-23$266.85$385.92341,300——
2019-09-20$266.41$385.28800,100——
2019-09-19$268.69$388.58401,100——
2019-09-18$268.24$387.93541,000——
2019-09-17$267.27$386.53512,600——
2019-09-16$263.19$380.62368,400——
2019-09-13$264.04$381.85327,400——
2019-09-12$261.27$377.85480,400——
2019-09-11$258.46$373.78423,300——
2019-09-10$256.82$371.41489,300——
2019-09-09$253.10$366.03533,000——
2019-09-06$258.03$373.16263,400——
2019-09-05$255.72$369.82617,900——
2019-09-04$260.70$377.02554,600——
2019-09-03$261.04$377.52887,600——
2019-08-30$253.77$367.00444,300——
2019-08-29$253.26$365.47605,600——
2019-08-28$252.17$363.90506,700——
2019-08-27$250.21$361.07439,900——
2019-08-26$250.76$361.86366,200——
2019-08-23$252.33$364.13544,100——
2019-08-22$255.11$368.14302,200——
2019-08-21$253.25$365.45715,900——
2019-08-20$252.71$364.68819,600——
2019-08-19$255.38$368.53456,000——
2019-08-16$254.84$367.75406,200——
2019-08-15$250.08$360.88422,900——
2019-08-14$248.84$359.09485,800——
2019-08-13$251.43$362.83421,900——
2019-08-12$248.50$358.60358,800——
2019-08-09$249.41$359.91317,800——
2019-08-08$250.98$362.18575,200——
2019-08-07$245.08$353.66725,800——
2019-08-06$247.17$356.68789,500——
2019-08-05$245.98$354.96754,000——
2019-08-02$246.05$355.06723,500——
2019-08-01$244.49$352.81686,300——
2019-07-31$247.75$357.521,417,600——
2019-07-30$246.34$355.481,347,900——
2019-07-29$223.99$323.23760,300——
2019-07-26$223.82$322.99608,400——
2019-07-25$221.88$320.19522,400——
2019-07-24$226.75$327.211,912,000——
2019-07-23$223.53$322.57548,600——
2019-07-22$221.06$319.00492,500——
2019-07-19$224.32$323.71461,700——
2019-07-18$225.53$325.45587,400——
2019-07-17$228.42$329.62362,800——
2019-07-16$230.13$332.09426,200——
2019-07-15$224.99$324.67675,300——
2019-07-12$226.50$326.85386,500——
2019-07-11$225.00$324.69363,100——
2019-07-10$226.01$326.15388,900——
2019-07-09$228.94$330.37345,800——
2019-07-08$229.00$330.46436,200——
2019-07-05$230.84$333.12195,600——
2019-07-03$231.02$333.38290,000——
2019-07-02$226.71$327.16467,800——
2019-07-01$228.09$329.15503,700——
2019-06-28$230.11$332.06924,800——
2019-06-27$226.72$327.17409,700——
2019-06-26$224.16$323.48511,900——
2019-06-25$224.65$324.18331,800——
2019-06-24$224.94$324.60355,200——
2019-06-21$224.93$324.59636,300——
2019-06-20$224.01$323.26470,900——
2019-06-19$222.22$320.68513,700——
2019-06-18$221.35$319.42471,900——
2019-06-17$224.43$323.87429,900——
2019-06-14$223.98$323.22306,000——
2019-06-13$222.57$321.18452,400——
2019-06-12$219.52$316.78729,100——
2019-06-11$220.94$318.83980,200——
2019-06-10$229.52$331.21510,800——
2019-06-07$230.63$332.81574,200——
2019-06-06$229.39$331.02688,900——
2019-06-05$225.85$325.91642,000——
2019-06-04$223.66$322.75722,800——
2019-06-03$216.25$312.06715,900——
2019-05-31$210.50$303.76647,800——
2019-05-30$212.56$306.04549,200——
2019-05-29$210.38$302.90434,400——
2019-05-28$208.56$300.28602,100——
2019-05-24$212.12$305.41426,300——
2019-05-23$212.73$306.29451,000——
2019-05-22$215.41$310.15452,800——
2019-05-21$220.32$317.22412,700——
2019-05-20$217.71$313.46493,400——
2019-05-17$217.53$313.20395,100——
2019-05-16$219.61$316.19767,500——
2019-05-15$217.31$312.88624,300——
2019-05-14$215.68$310.54652,000——
2019-05-13$212.49$305.94699,300——
2019-05-10$215.87$310.81606,000——
2019-05-09$216.94$312.35506,900——
2019-05-08$216.14$311.20463,100——
2019-05-07$220.24$317.10488,300——
2019-05-06$220.81$317.92659,600——
2019-05-03$221.44$318.83419,500——
2019-05-02$222.94$320.99726,500——
2019-05-01$219.16$315.55935,200——
2019-04-30$221.90$319.491,415,800——
2019-04-29$214.22$308.43922,700——
2019-04-26$214.28$308.52799,000——
2019-04-25$212.35$305.74374,700——
2019-04-24$214.04$308.17496,900——
2019-04-23$212.12$305.41351,100——
2019-04-22$212.15$305.45279,200——
2019-04-18$211.57$304.62465,400——
2019-04-17$209.61$301.80469,500——
2019-04-16$212.01$305.25566,400——
2019-04-15$211.65$304.73450,600——
2019-04-12$212.16$305.47736,300——
2019-04-11$207.21$298.34528,000——
2019-04-10$204.84$294.93289,300——
2019-04-09$204.98$295.13357,400——
2019-04-08$205.82$296.34320,100——
2019-04-05$205.82$296.34446,100——
2019-04-04$203.82$293.46452,900——
2019-04-03$202.66$291.79557,100——
2019-04-02$205.43$295.781,019,800——
2019-04-01$204.00$293.72813,000——
2019-03-29$201.18$289.661,004,400——
2019-03-28$197.91$284.95404,200——
2019-03-27$196.44$282.83528,700——
2019-03-26$196.74$283.27580,700——
2019-03-25$196.43$282.82387,400——
2019-03-22$192.11$276.60849,200——
2019-03-21$198.69$286.07472,700——
2019-03-20$195.76$281.86590,300——
2019-03-19$197.77$284.75620,500——
2019-03-18$194.96$280.70401,400——
2019-03-15$193.50$278.60649,900——
2019-03-14$191.70$276.01579,900——
2019-03-13$190.68$274.54837,700——
2019-03-12$196.01$282.21672,200——
2019-03-11$198.63$285.99505,300——
2019-03-08$196.43$282.82549,500——
2019-03-07$196.96$283.58885,100——
2019-03-06$195.62$281.65503,600——
2019-03-05$194.01$279.34574,500——
2019-03-04$195.08$280.88511,700——
2019-03-01$192.46$277.10693,300——
2019-02-28$187.80$269.70695,500——
2019-02-27$189.87$272.68766,100——
2019-02-26$191.10$274.44487,000——
2019-02-25$188.61$270.87590,000——
2019-02-22$190.00$272.86422,100——
2019-02-21$190.38$273.41397,300——
2019-02-20$192.27$276.12681,300——
2019-02-19$189.01$271.44857,900——
2019-02-15$190.06$272.951,578,700——
2019-02-14$187.49$269.261,709,600——
2019-02-13$180.42$259.101,335,800——
2019-02-12$184.56$265.051,976,300——
2019-02-11$185.99$267.101,244,300——
2019-02-08$184.34$264.73409,400——
2019-02-07$182.26$261.751,076,100——
2019-02-06$182.10$261.52722,800——
2019-02-05$187.91$269.86732,100——
2019-02-04$185.96$267.06666,100——
2019-02-01$183.81$263.97941,200——
2019-01-31$176.68$253.731,316,800——
2019-01-30$178.53$256.39688,400——
2019-01-29$180.28$258.90838,500——
2019-01-28$179.62$257.96791,000——
2019-01-25$175.70$252.33696,400——
2019-01-24$176.04$252.81555,000——
2019-01-23$174.87$251.13814,300——
2019-01-22$180.24$258.85731,600——
2019-01-18$180.47$259.18627,300——
2019-01-17$177.23$254.52579,000——
2019-01-16$174.69$250.88679,400——
2019-01-15$176.40$253.33517,900——
2019-01-14$179.21$257.37638,500——
2019-01-11$177.99$255.61560,200——
2019-01-10$179.53$257.83486,000——
2019-01-09$179.32$257.52541,000——
2019-01-08$178.48$256.32663,800——
2019-01-07$179.17$257.31689,600——
2019-01-04$176.39$253.32820,200——
2019-01-03$170.51$244.87717,400——
2019-01-02$170.94$245.49647,800——