Martin Marietta Materials (MLM)

Historical Prices For Martin Marietta Materials (MLM)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	558.49	560.34	554.50	557.89	310,586	557.89
7/02/2025	558.00	560.82	553.39	558.67	319,446	558.67
7/01/2025	548.00	560.70	540.41	557.68	458,323	557.68
6/30/2025	548.60	554.71	546.53	548.96	373,971	548.96
6/27/2025	542.39	550.85	539.88	550.05	448,679	550.05
6/26/2025	536.11	545.44	532.80	540.66	444,165	540.66
6/25/2025	551.54	551.55	534.06	534.42	489,886	534.42
6/24/2025	551.62	555.44	549.46	552.37	547,990	552.37
6/23/2025	539.24	552.65	536.55	551.96	438,427	551.96
6/20/2025	541.55	543.64	534.37	538.22	954,267	538.22
6/18/2025	537.69	546.01	536.53	538.79	373,071	538.79
6/17/2025	540.38	545.43	539.89	541.39	329,060	541.39
6/16/2025	540.41	546.80	540.20	542.79	328,496	542.79
6/13/2025	548.47	549.41	540.30	542.47	249,974	542.47
6/12/2025	544.01	553.91	541.00	552.64	239,513	552.64
6/11/2025	555.11	557.09	543.93	545.85	442,947	545.85
6/10/2025	555.00	558.55	550.68	554.33	295,199	554.33
6/09/2025	554.78	557.84	549.42	554.48	285,341	554.48
6/06/2025	554.10	554.88	547.90	551.32	274,769	551.32
6/05/2025	551.41	552.01	544.52	550.04	288,440	550.04
6/04/2025	547.38	552.16	544.39	549.57	432,523	549.57
6/03/2025	543.07	546.26	535.67	545.54	372,093	545.54
6/02/2025	542.86	542.86	533.79	541.61	441,834	541.61
5/30/2025	546.59	552.99	538.50	547.55	653,644	546.76
5/29/2025	551.87	552.94	544.19	548.48	689,288	547.69
5/28/2025	567.49	568.98	548.81	550.53	614,873	549.74
5/27/2025	569.18	569.81	561.58	567.49	462,590	566.67
5/23/2025	558.20	564.58	556.72	561.72	362,950	560.91
5/22/2025	559.48	566.59	556.27	564.69	463,910	563.88
5/21/2025	558.22	563.82	556.77	560.04	622,552	559.23
5/20/2025	562.50	565.40	560.22	563.62	327,015	562.81
5/19/2025	557.13	569.34	556.86	568.19	389,075	567.37
5/16/2025	555.42	565.31	555.42	564.08	419,346	563.27
5/15/2025	540.74	553.41	540.74	552.86	368,062	552.06
5/14/2025	544.56	544.56	536.14	541.02	419,427	540.24
5/13/2025	556.10	557.02	542.45	543.89	369,731	543.11
5/12/2025	556.26	556.40	548.08	553.06	413,948	552.26
5/09/2025	542.14	543.95	537.30	541.85	320,151	541.07
5/08/2025	539.04	546.73	536.71	541.56	356,752	540.78
5/07/2025	537.49	543.70	533.20	534.46	363,893	533.69
5/06/2025	533.58	542.59	530.86	535.00	323,165	534.23
5/05/2025	535.80	546.05	533.69	542.19	465,878	541.41
5/02/2025	530.13	539.76	527.73	535.80	386,424	535.03
5/01/2025	527.99	536.12	522.86	522.88	489,581	522.13
4/30/2025	496.06	525.99	490.31	523.98	943,551	523.22
4/29/2025	503.57	508.80	495.98	504.86	491,630	504.13
4/28/2025	504.00	505.96	497.06	502.90	359,952	502.17
4/25/2025	506.90	509.50	503.00	504.44	328,164	503.71
4/24/2025	497.74	511.08	495.82	509.25	324,147	508.51
4/23/2025	500.10	507.22	495.91	498.34	324,892	497.62
4/22/2025	494.66	494.66	484.96	491.00	701,529	490.29
4/21/2025	491.14	491.27	478.86	485.07	433,948	484.37
4/17/2025	489.82	498.69	488.27	494.24	251,487	493.53
4/16/2025	494.40	498.64	485.14	491.07	316,177	490.36
4/15/2025	504.50	507.94	497.72	499.05	326,547	498.33
4/14/2025	494.56	505.32	488.71	502.93	522,511	502.20
4/11/2025	478.46	497.88	472.96	491.69	627,116	490.98
4/10/2025	473.00	480.52	462.80	475.27	439,852	474.58
4/09/2025	446.66	487.90	441.94	481.63	757,815	480.94
4/08/2025	473.30	473.30	442.89	452.51	636,194	451.86
4/07/2025	457.83	476.80	444.90	459.82	936,106	459.16
4/04/2025	480.27	483.51	464.37	470.70	890,152	470.02