Martin Marietta Materials, Inc.$554.77NTR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $66.38 | $67.29 | $65.12 | $66.92 | +1.46% | 3.02M |
| Aug 3, 2026 | $68.38 | $68.73 | $65.40 | $65.96 | -4.50% | 2.37M |
| Jul 31, 2026 | $70.51 | $70.79 | $68.96 | $69.07 | -2.33% | 2.09M |
| Jul 30, 2026 | $70.11 | $70.97 | $69.38 | $70.72 | +0.18% | 1.87M |
| Jul 29, 2026 | $70.25 | $70.64 | $69.60 | $70.59 | +1.63% | 2.21M |
| Jul 28, 2026 | $68.26 | $69.70 | $67.64 | $69.46 | +3.06% | 3.32M |
| Jul 27, 2026 | $66.95 | $67.87 | $65.76 | $67.40 | -1.03% | 2.29M |
| Jul 24, 2026 | $68.32 | $68.52 | $67.63 | $68.10 | -0.64% | 1.60M |
| Jul 23, 2026 | $69.02 | $69.88 | $68.19 | $68.54 | +0.06% | 1.74M |
| Jul 22, 2026 | $67.81 | $68.83 | $67.78 | $68.50 | +2.48% | 1.53M |
| Jul 21, 2026 | $66.75 | $67.51 | $65.87 | $66.84 | +0.27% | 2.03M |
| Jul 20, 2026 | $66.79 | $67.06 | $66.01 | $66.66 | -0.92% | 2.89M |
| Jul 17, 2026 | $66.98 | $68.08 | $66.97 | $67.28 | +0.27% | 1.61M |
| Jul 16, 2026 | $67.11 | $67.72 | $66.51 | $67.10 | -1.80% | 1.97M |
| Jul 15, 2026 | $68.50 | $69.21 | $67.18 | $68.33 | -0.45% | 1.63M |
| Jul 14, 2026 | $68.09 | $69.24 | $68.01 | $68.64 | +1.54% | 2.41M |
| Jul 13, 2026 | $66.20 | $67.80 | $66.20 | $67.60 | +3.32% | 2.00M |
| Jul 10, 2026 | $65.11 | $65.49 | $64.31 | $65.43 | +1.33% | 1.54M |
| Jul 9, 2026 | $66.40 | $66.68 | $64.51 | $64.57 | -3.28% | 2.40M |
| Jul 8, 2026 | $66.33 | $67.06 | $65.47 | $66.76 | +2.20% | 3.30M |
| Jul 7, 2026 | $64.24 | $65.71 | $64.24 | $65.32 | +1.21% | 3.27M |
| Jul 6, 2026 | $64.80 | $65.50 | $63.91 | $64.54 | -0.80% | 2.88M |
| Jul 2, 2026 | $63.05 | $65.22 | $63.05 | $65.06 | +2.34% | 2.86M |
| Jul 1, 2026 | $62.64 | $63.59 | $62.41 | $63.57 | +0.98% | 2.45M |
| Jun 30, 2026 | $62.29 | $63.53 | $62.29 | $62.95 | +2.89% | 6.13M |
| Jun 29, 2026 | $60.81 | $61.31 | $59.72 | $61.18 | +0.33% | 5.23M |
| Jun 26, 2026 | $60.57 | $61.86 | $60.57 | $60.98 | +0.03% | 2.50M |
| Jun 25, 2026 | $60.07 | $61.12 | $59.73 | $60.96 | +0.98% | 1.61M |
| Jun 24, 2026 | $60.66 | $61.53 | $60.26 | $60.37 | -1.90% | 4.50M |
| Jun 23, 2026 | $61.33 | $61.96 | $61.21 | $61.54 | -1.14% | 3.07M |
| Jun 22, 2026 | $62.55 | $62.81 | $61.95 | $62.25 | -0.97% | 2.44M |
| Jun 18, 2026 | $63.82 | $63.93 | $62.40 | $62.86 | -2.21% | 3.87M |
| Jun 17, 2026 | $65.71 | $65.84 | $64.28 | $64.28 | -1.83% | 2.27M |
| Jun 16, 2026 | $65.59 | $65.93 | $64.81 | $65.48 | -0.98% | 3.14M |
| Jun 15, 2026 | $66.50 | $66.79 | $65.75 | $66.13 | -2.20% | 3.56M |
| Jun 12, 2026 | $65.68 | $67.77 | $65.49 | $67.62 | +3.14% | 2.67M |
| Jun 11, 2026 | $65.50 | $66.63 | $65.29 | $65.56 | +0.82% | 4.92M |
| Jun 10, 2026 | $65.00 | $65.89 | $64.83 | $65.03 | -1.99% | 3.66M |
| Jun 9, 2026 | $67.72 | $67.95 | $65.46 | $66.35 | -1.38% | 2.90M |
| Jun 8, 2026 | $67.51 | $68.06 | $67.20 | $67.28 | +0.12% | 3.03M |
| Jun 5, 2026 | $69.00 | $69.00 | $66.84 | $67.20 | -2.61% | 2.36M |
| Jun 4, 2026 | $68.48 | $69.50 | $68.25 | $69.00 | +0.28% | 2.62M |
| Jun 3, 2026 | $68.50 | $69.98 | $68.10 | $68.81 | +0.45% | 4.12M |
| Jun 2, 2026 | $69.85 | $70.39 | $68.37 | $68.50 | -1.54% | 2.88M |
| Jun 1, 2026 | $68.77 | $69.85 | $68.47 | $69.57 | +1.49% | 2.52M |
| May 29, 2026 | $69.13 | $69.20 | $67.62 | $68.55 | -1.58% | 2.32M |
| May 28, 2026 | $68.73 | $69.89 | $68.64 | $69.65 | +1.34% | 2.01M |
| May 27, 2026 | $68.81 | $69.66 | $67.80 | $68.73 | -1.73% | 2.34M |
| May 26, 2026 | $70.00 | $70.51 | $69.82 | $69.94 | -0.27% | 1.90M |
| May 22, 2026 | $70.36 | $71.44 | $69.45 | $70.13 | -0.16% | 1.57M |
| May 21, 2026 | $70.40 | $71.00 | $69.90 | $70.24 | +0.19% | 2.42M |
| May 20, 2026 | $70.98 | $71.19 | $69.82 | $70.11 | -2.07% | 2.72M |
| May 19, 2026 | $71.44 | $72.23 | $70.28 | $71.59 | -0.04% | 2.22M |
| May 18, 2026 | $71.27 | $72.19 | $70.60 | $71.62 | 0.00% | 2.06M |
| May 15, 2026 | $71.27 | $72.19 | $70.60 | $71.62 | +0.96% | 2.30M |
| May 14, 2026 | $71.15 | $71.93 | $70.56 | $70.94 | -0.49% | 1.92M |
| May 13, 2026 | $72.25 | $72.74 | $70.92 | $71.29 | -0.96% | 2.13M |
| May 12, 2026 | $71.63 | $72.35 | $69.85 | $71.98 | +0.97% | 3.16M |
| May 11, 2026 | $68.96 | $71.89 | $68.86 | $71.29 | +4.33% | 3.79M |
| May 8, 2026 | $68.43 | $69.37 | $68.14 | $68.33 | — | 3.32M |
