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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$283.97$415.66299,000——
2020-12-30$280.94$411.22334,700——
2020-12-29$274.08$401.18359,400——
2020-12-28$278.69$407.93286,600——
2020-12-24$275.05$402.6079,500——
2020-12-23$273.79$400.76285,200——
2020-12-22$273.30$400.04576,500——
2020-12-21$275.67$403.51453,500——
2020-12-18$276.35$404.501,249,500——
2020-12-17$265.73$388.96452,200——
2020-12-16$262.23$383.84493,100——
2020-12-15$266.56$390.17599,200——
2020-12-14$259.70$380.13575,400——
2020-12-11$267.20$391.11434,600——
2020-12-10$266.74$390.44728,600——
2020-12-09$277.18$405.72590,000——
2020-12-08$282.83$413.99405,500——
2020-12-07$284.94$417.08378,000——
2020-12-04$284.94$417.08438,900——
2020-12-03$281.15$411.53545,900——
2020-12-02$273.46$400.27374,800——
2020-12-01$275.47$403.22723,100——
2020-11-30$265.63$388.81500,200——
2020-11-27$271.01$395.85158,000——
2020-11-25$272.68$398.29259,300——
2020-11-24$274.92$401.57585,400——
2020-11-23$266.89$389.84319,000——
2020-11-20$265.60$387.95412,200——
2020-11-19$269.55$393.72282,500——
2020-11-18$269.36$393.44305,100——
2020-11-17$269.33$393.40294,000——
2020-11-16$271.21$396.15472,400——
2020-11-13$264.14$385.82446,800——
2020-11-12$260.57$380.60485,600——
2020-11-11$265.99$388.52464,600——
2020-11-10$266.02$388.57597,700——
2020-11-09$261.43$381.86646,500——
2020-11-06$256.18$374.19525,900——
2020-11-05$260.21$380.08941,200——
2020-11-04$253.76$370.661,817,500——
2020-11-03$276.16$403.38481,900——
2020-11-02$270.99$395.82858,900——
2020-10-30$266.35$389.05604,600——
2020-10-29$263.60$385.031,114,300——
2020-10-28$247.45$361.44553,800——
2020-10-27$255.53$373.24368,500——
2020-10-26$254.25$371.37391,900——
2020-10-23$262.41$383.29255,100——
2020-10-22$259.10$378.46512,500——
2020-10-21$256.23$374.27320,400——
2020-10-20$257.09$375.52376,000——
2020-10-19$256.70$374.95340,100——
2020-10-16$258.97$378.27498,400——
2020-10-15$256.86$375.19775,500——
2020-10-14$259.83$379.52434,200——
2020-10-13$261.02$381.26789,000——
2020-10-12$270.17$394.63647,800——
2020-10-09$273.10$398.91993,600——
2020-10-08$275.82$402.88934,300——
2020-10-07$264.76$386.721,370,400——
2020-10-06$249.64$364.641,102,400——
2020-10-05$249.18$363.971,105,800——
2020-10-02$240.55$351.36804,300——
2020-10-01$234.87$343.07673,900——
2020-09-30$235.36$343.78655,100——
2020-09-29$231.06$337.50466,000——
2020-09-28$231.88$338.70528,900——
2020-09-25$226.07$330.21477,700——
2020-09-24$220.92$322.69631,600——
2020-09-23$220.00$321.35861,900——
2020-09-22$221.47$323.49443,000——
2020-09-21$218.31$318.881,296,700——
2020-09-18$225.22$328.97765,800——
2020-09-17$226.98$331.54657,100——
2020-09-16$224.95$328.58713,400——
2020-09-15$218.10$318.57460,500——
2020-09-14$216.48$316.20545,800——
2020-09-11$209.92$306.62558,600——
2020-09-10$207.33$302.84453,800——
2020-09-09$203.45$297.17641,700——
2020-09-08$206.93$302.25842,900——
2020-09-04$215.11$314.20985,000——
2020-09-03$211.04$308.26717,900——
2020-09-02$212.57$310.49563,200——
2020-09-01$207.86$303.61529,400——
2020-08-31$202.87$296.32612,000——
2020-08-28$207.32$301.99579,300——
2020-08-27$209.08$304.56434,200——
2020-08-26$208.47$303.67468,300——
2020-08-25$211.30$307.79322,000——
2020-08-24$212.04$308.87521,900——
2020-08-21$209.66$305.40377,400——
2020-08-20$209.19$304.72385,300——
2020-08-19$212.19$309.09425,300——
2020-08-18$214.89$313.02408,800——
2020-08-17$216.42$315.25674,200——
2020-08-14$219.33$319.49365,900——
2020-08-13$219.63$319.92411,800——
2020-08-12$221.12$322.09607,600——
2020-08-11$225.55$328.55527,500——
2020-08-10$223.41$325.43380,700——
2020-08-07$220.00$320.46387,200——
2020-08-06$213.08$310.38502,200——
2020-08-05$216.85$315.87594,800——
2020-08-04$212.28$309.22456,900——
2020-08-03$208.08$303.10546,300——
2020-07-31$207.18$301.79514,600——
2020-07-30$209.20$304.73634,600——
2020-07-29$214.13$311.91791,100——
2020-07-28$212.40$309.391,379,500——
2020-07-27$228.00$332.12802,000——
2020-07-24$223.65$325.78541,200——
2020-07-23$223.43$325.46501,500——
2020-07-22$224.33$326.77693,900——
2020-07-21$225.69$328.75427,700——
2020-07-20$221.44$322.56419,300——
2020-07-17$223.55$325.63397,900——
2020-07-16$223.09$324.96366,900——
2020-07-15$222.04$323.43578,700——
2020-07-14$214.77$312.84387,400——
2020-07-13$210.41$306.49551,600——
2020-07-10$210.15$306.11370,000——
2020-07-09$206.71$301.10473,700——
2020-07-08$208.89$304.28572,000——
2020-07-07$212.57$309.64466,700——
2020-07-06$216.34$315.13691,500——
2020-07-02$213.49$310.98803,800——
2020-07-01$208.97$304.40585,300——
2020-06-30$206.57$300.90556,800——
2020-06-29$206.50$300.80433,800——
2020-06-26$202.79$295.391,007,000——
2020-06-25$205.83$299.82661,900——
2020-06-24$206.49$300.78629,800——
2020-06-23$211.96$308.75554,000——
2020-06-22$209.74$305.52467,400——
2020-06-19$211.02$307.38587,400——
2020-06-18$212.01$308.82463,300——
2020-06-17$210.73$306.96506,500——
2020-06-16$214.13$311.911,167,300——
2020-06-15$199.19$290.15353,600——
2020-06-12$197.05$287.03599,800——
2020-06-11$188.89$275.15798,800——
2020-06-10$204.59$298.02508,100——
2020-06-09$208.85$304.22800,300——
2020-06-08$222.15$323.59549,000——
2020-06-05$225.43$328.371,350,000——
2020-06-04$211.50$308.08498,000——
2020-06-03$209.92$305.78676,200——
2020-06-02$204.78$298.29796,600——
2020-06-01$195.96$285.44743,800——
2020-05-29$192.09$279.81702,800——
2020-05-28$197.45$286.81697,300——
2020-05-27$202.37$293.961,223,000——
2020-05-26$188.99$274.52663,200——
2020-05-22$179.69$261.02434,900——
2020-05-21$178.63$259.48468,300——
2020-05-20$179.10$260.16468,800——
2020-05-19$174.85$253.99480,100——
2020-05-18$180.87$262.73667,900——
2020-05-15$168.07$244.14498,900——
2020-05-14$169.01$245.50758,000——
2020-05-13$160.63$233.33743,400——
2020-05-12$169.44$246.13621,400——
2020-05-11$170.53$247.71774,100——
2020-05-08$176.59$256.51558,700——
2020-05-07$179.69$261.02534,500——
2020-05-06$174.49$253.461,061,700——
2020-05-05$181.51$263.661,391,300——
2020-05-04$190.65$276.94740,600——
2020-05-01$186.59$271.04455,200——
2020-04-30$190.23$276.33584,300——
2020-04-29$197.84$287.38761,300——
2020-04-28$189.12$274.71769,200——
2020-04-27$182.01$264.39721,000——
2020-04-24$177.35$257.62582,000——
2020-04-23$177.74$258.18593,900——
2020-04-22$177.05$257.18956,100——
2020-04-21$179.25$260.38834,700——
2020-04-20$188.64$274.02621,000——
2020-04-17$198.87$288.88666,100——
2020-04-16$187.44$272.27683,000——
2020-04-15$194.15$282.02690,700——
2020-04-14$203.19$295.15368,300——
2020-04-13$197.57$286.99516,400——
2020-04-09$208.19$302.411,024,800——
2020-04-08$196.77$285.83778,100——
2020-04-07$185.42$269.34945,700——
2020-04-06$176.96$257.051,348,300——
2020-04-03$169.51$246.231,325,000——
2020-04-02$180.35$261.971,267,500——
2020-04-01$186.12$270.361,463,100——
2020-03-31$189.23$274.872,338,700——
2020-03-30$179.52$260.77885,800——
2020-03-27$181.22$263.24911,200——
2020-03-26$194.92$283.141,004,600——
2020-03-25$182.07$264.471,620,500——
2020-03-24$160.42$233.02992,500——
2020-03-23$144.12$209.351,052,600——
2020-03-20$153.62$223.151,372,300——
2020-03-19$168.24$244.38971,400——
2020-03-18$149.82$217.631,507,300——
2020-03-17$172.66$250.801,072,600——
2020-03-16$171.39$248.961,073,200——
2020-03-13$198.25$287.98850,000——
2020-03-12$185.72$269.77875,100——
2020-03-11$206.51$299.97801,300——
2020-03-10$217.37$315.75880,400——
2020-03-09$213.22$309.721,032,600——
2020-03-06$238.75$346.81629,400——
2020-03-05$243.62$353.88720,600——
2020-03-04$252.75$367.14816,100——
2020-03-03$238.94$347.08879,900——
2020-03-02$236.90$344.12891,300——
2020-02-28$227.53$330.511,117,700——
2020-02-27$230.98$334.72819,000——
2020-02-26$234.69$340.101,021,100——
2020-02-25$239.13$346.53802,200——
2020-02-24$249.48$361.53853,400——
2020-02-21$251.42$364.34725,200——
2020-02-20$258.08$373.99506,300——
2020-02-19$258.67$374.85753,600——
2020-02-18$257.20$372.72700,400——
2020-02-14$263.48$381.82545,000——
2020-02-13$262.68$380.66616,100——
2020-02-12$260.00$376.77636,500——
2020-02-11$262.76$380.77901,400——
2020-02-10$276.79$401.10744,000——
2020-02-07$274.10$397.21310,900——
2020-02-06$274.18$397.32534,000——
2020-02-05$277.20$401.70559,600——
2020-02-04$272.43$394.79482,600——
2020-02-03$272.37$394.70607,100——
2020-01-31$263.80$382.28387,900——
2020-01-30$266.70$386.48737,800——
2020-01-29$260.65$377.72504,900——
2020-01-28$265.55$384.82434,500——
2020-01-27$259.54$376.11545,100——
2020-01-24$263.89$382.41305,800——
2020-01-23$267.87$388.18385,700——
2020-01-22$265.23$384.35400,900——
2020-01-21$267.76$388.02590,800——
2020-01-17$266.74$386.54541,700——
2020-01-16$263.01$381.14728,900——
2020-01-15$262.19$379.95703,100——
2020-01-14$260.75$377.861,076,900——
2020-01-13$272.15$394.38647,900——
2020-01-10$276.87$401.22335,600——
2020-01-09$277.61$402.29481,600——
2020-01-08$276.96$401.35506,500——
2020-01-07$276.02$399.99533,700——
2020-01-06$276.64$400.89571,500——
2020-01-03$275.79$399.66442,400——
2020-01-02$276.61$400.84553,500——