Get 20% lifetime commission for referring investors to digrin.com
here.
Martin Marietta Materials, Inc. ( MLM) - Price History
Monthly price history for MLM (Martin Marietta Materials, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $562.59 | $562.59 |
| June 2026 | $576.70 | $576.70 |
| May 2026 | $580.81 | $581.64 |
| April 2026 | $618.19 | $619.07 |
| March 2026 | $587.84 | $588.68 |
| February 2026 | $674.78 | $676.57 |
| January 2026 | $650.22 | $651.95 |
| December 2025 | $621.01 | $622.66 |
| November 2025 | $620.76 | $623.24 |
| October 2025 | $610.66 | $613.10 |
| September 2025 | $627.77 | $630.28 |
| August 2025 | $613.12 | $616.40 |
| July 2025 | $571.82 | $574.88 |
| June 2025 | $546.04 | $548.96 |
| May 2025 | $543.85 | $547.55 |
| April 2025 | $520.44 | $523.98 |
| March 2025 | $474.90 | $478.13 |
| February 2025 | $479.09 | $483.14 |
| January 2025 | $539.56 | $544.12 |
| December 2024 | $512.17 | $516.50 |
| November 2024 | $594.19 | $600 |
| October 2024 | $586.60 | $592.34 |
| September 2024 | $533.04 | $538.25 |
| August 2024 | $528.18 | $534.16 |
| July 2024 | $586.71 | $593.35 |
| June 2024 | $535.74 | $541.80 |
| May 2024 | $564.94 | $572.08 |
| April 2024 | $579.75 | $587.07 |
| March 2024 | $606.28 | $613.94 |
| February 2024 | $569.77 | $577.71 |
| January 2024 | $501.44 | $508.42 |
| December 2023 | $492.06 | $498.91 |
| November 2023 | $458.21 | $464.59 |
| October 2023 | $402.68 | $408.94 |
| September 2023 | $404.19 | $410.48 |
| August 2023 | $439.57 | $446.41 |
| July 2023 | $438.89 | $446.46 |
| June 2023 | $453.87 | $461.69 |
| May 2023 | $391.29 | $398.04 |
| April 2023 | $356.45 | $363.20 |
| March 2023 | $348.46 | $355.06 |
| February 2023 | $352.54 | $359.87 |
| January 2023 | $352.32 | $359.64 |
| December 2022 | $331.09 | $337.97 |
| November 2022 | $359.02 | $366.48 |
| October 2022 | $328.53 | $335.98 |
| September 2022 | $314.95 | $322.09 |
| August 2022 | $340 | $347.71 |
| July 2022 | $343.62 | $352.08 |
| June 2022 | $292.05 | $299.24 |
| May 2022 | $331.22 | $339.38 |
| April 2022 | $345.08 | $354.22 |
| March 2022 | $374.96 | $384.89 |
| February 2022 | $369.62 | $379.40 |
| January 2022 | $378.48 | $389.12 |
| December 2021 | $428.48 | $440.52 |
| November 2021 | $392.48 | $403.51 |
| October 2021 | $381.55 | $392.84 |
| September 2021 | $331.86 | $341.68 |
| August 2021 | $370.29 | $381.25 |
| July 2021 | $352.29 | $363.30 |
| June 2021 | $341.15 | $351.81 |
| May 2021 | $352.63 | $363.65 |
| April 2021 | $341.90 | $353.12 |
| March 2021 | $325.14 | $335.82 |
| February 2021 | $326.16 | $336.87 |
| January 2021 | $277.80 | $287.41 |
| December 2020 | $274.48 | $283.97 |
| November 2020 | $256.75 | $265.63 |
| October 2020 | $256.90 | $266.35 |
| September 2020 | $227.01 | $235.36 |
| August 2020 | $195.68 | $202.87 |
| July 2020 | $199.28 | $207.18 |
| June 2020 | $198.70 | $206.57 |
| May 2020 | $184.77 | $192.09 |
| April 2020 | $182.47 | $190.23 |
| March 2020 | $181.51 | $189.23 |
| February 2020 | $218.25 | $227.53 |
| January 2020 | $252.44 | $263.80 |
| December 2019 | $267.59 | $279.64 |
| November 2019 | $256.84 | $268.40 |
| October 2019 | $250.12 | $261.91 |
| September 2019 | $261.76 | $274.10 |
| August 2019 | $242.35 | $253.77 |
| July 2019 | $236.08 | $247.75 |
| June 2019 | $219.28 | $230.11 |
| May 2019 | $200.59 | $210.50 |
| April 2019 | $210.97 | $221.90 |
| March 2019 | $191.27 | $201.18 |
| February 2019 | $178.10 | $187.80 |
| January 2019 | $167.55 | $176.68 |
| December 2018 | $162.99 | $171.87 |
| November 2018 | $180.84 | $190.69 |
| October 2018 | $162.03 | $171.28 |
| September 2018 | $172.13 | $181.95 |
| August 2018 | $187.99 | $198.72 |
| July 2018 | $188.21 | $199.42 |
| June 2018 | $210.78 | $223.33 |
| May 2018 | $210.34 | $222.87 |
| April 2018 | $183.46 | $194.77 |
| March 2018 | $195.26 | $207.30 |
| February 2018 | $191.67 | $203.93 |
| January 2018 | $214.45 | $228.17 |
| December 2017 | $207.75 | $221.04 |
| November 2017 | $195.86 | $208.39 |
| October 2017 | $203.38 | $216.85 |
| September 2017 | $193.42 | $206.23 |
| August 2017 | $198.82 | $211.99 |
| July 2017 | $211.93 | $226.43 |
| June 2017 | $208.33 | $222.58 |
| May 2017 | $209.75 | $224.10 |
| April 2017 | $205.71 | $220.19 |
| March 2017 | $203.90 | $218.25 |
| February 2017 | $201.37 | $215.95 |
| January 2017 | $214.09 | $229.60 |
| December 2016 | $206.57 | $221.53 |
| November 2016 | $204.63 | $219.45 |
| October 2016 | $172.52 | $185.38 |
| September 2016 | $166.69 | $179.11 |
| August 2016 | $170.34 | $183.03 |
| July 2016 | $188.18 | $202.65 |
| June 2016 | $178.29 | $192 |
| May 2016 | $175.54 | $189.04 |
| April 2016 | $156.82 | $169.23 |
| March 2016 | $147.81 | $159.51 |
| February 2016 | $132.16 | $142.62 |
| January 2016 | $116.04 | $125.58 |
| December 2015 | $126.21 | $136.58 |
| November 2015 | $145.45 | $157.40 |
| October 2015 | $143.01 | $155.15 |
| September 2015 | $140.06 | $151.95 |
| August 2015 | $154.67 | $167.80 |
| July 2015 | $144.20 | $156.82 |
| June 2015 | $130.12 | $141.51 |
| May 2015 | $137.02 | $149.01 |
| April 2015 | $130.83 | $142.65 |
| March 2015 | $128.21 | $139.80 |
| February 2015 | $130.54 | $142.33 |
| January 2015 | $98.53 | $107.74 |
| December 2014 | $100.89 | $110.32 |
| November 2014 | $109.78 | $120.04 |
| October 2014 | $106.59 | $116.92 |
| September 2014 | $117.55 | $128.94 |
| August 2014 | $119.39 | $130.96 |
| July 2014 | $112.91 | $124.23 |
| June 2014 | $120.02 | $132.05 |
| May 2014 | $111.61 | $122.80 |
| April 2014 | $112.64 | $124.33 |
| March 2014 | $116.28 | $128.35 |
| February 2014 | $110.51 | $121.98 |
| January 2014 | $98.43 | $109.01 |
| December 2013 | $90.24 | $99.94 |
| November 2013 | $87.19 | $96.56 |
| October 2013 | $88.21 | $98.09 |
| September 2013 | $88.28 | $98.17 |
| August 2013 | $86.38 | $96.05 |
| July 2013 | $89.20 | $99.60 |
| June 2013 | $88.14 | $98.42 |
| May 2013 | $97.64 | $109.03 |
| April 2013 | $90.11 | $100.99 |
| March 2013 | $91.03 | $102.02 |
| February 2013 | $86.67 | $97.13 |
| January 2013 | $87.72 | $98.73 |
| December 2012 | $83.77 | $94.28 |
| November 2012 | $79.97 | $90 |
| October 2012 | $72.79 | $82.31 |
| September 2012 | $73.29 | $82.87 |
| August 2012 | $67.55 | $76.38 |
| July 2012 | $66.11 | $75.14 |
| June 2012 | $69.34 | $78.82 |
| May 2012 | $59.36 | $67.47 |
| April 2012 | $72.50 | $82.88 |
| March 2012 | $74.90 | $85.63 |
| February 2012 | $75.11 | $85.87 |
| January 2012 | $71.84 | $82.51 |
| December 2011 | $65.66 | $75.41 |
| November 2011 | $68.14 | $78.26 |
| October 2011 | $62.50 | $72.17 |
| September 2011 | $54.74 | $63.22 |
| August 2011 | $61.33 | $70.83 |
| July 2011 | $65.11 | $75.62 |
| June 2011 | $68.86 | $79.97 |
| May 2011 | $73.75 | $85.66 |
| April 2011 | $78.14 | $91.19 |
| March 2011 | $76.84 | $89.67 |
| February 2011 | $76.14 | $88.86 |
| January 2011 | $71.22 | $83.50 |
| December 2010 | $78.68 | $92.24 |
| November 2010 | $72.11 | $84.54 |
| October 2010 | $68.32 | $80.48 |
| September 2010 | $65.34 | $76.97 |
| August 2010 | $62.14 | $73.20 |
| July 2010 | $72.11 | $85.40 |
| June 2010 | $71.62 | $84.81 |
| May 2010 | $78.39 | $93.23 |
| April 2010 | $80.62 | $95.88 |
| March 2010 | $70.25 | $83.55 |
| February 2010 | $66.61 | $79.22 |
| January 2010 | $66.25 | $79.18 |
| December 2009 | $74.81 | $89.41 |
| November 2009 | $71.37 | $85.29 |
| October 2009 | $69.40 | $83.32 |
| September 2009 | $76.68 | $92.07 |
| August 2009 | $72.94 | $87.58 |
| July 2009 | $71.36 | $86.07 |
| June 2009 | $65.40 | $78.88 |
| May 2009 | $67.23 | $81.47 |
| April 2009 | $69.34 | $84.03 |
| March 2009 | $65.44 | $79.30 |
| February 2009 | $63.18 | $76.56 |
| January 2009 | $66.09 | $80.52 |
| December 2008 | $79.68 | $97.08 |
| November 2008 | $71.93 | $87.64 |
| October 2008 | $64.01 | $78.38 |
| September 2008 | $91.45 | $111.98 |
| August 2008 | $92.20 | $112.90 |
| July 2008 | $85.40 | $104.97 |
| June 2008 | $84.28 | $103.59 |
| May 2008 | $94.94 | $116.69 |
| April 2008 | $88.73 | $109.38 |
| March 2008 | $86.13 | $106.17 |
| February 2008 | $87.29 | $107.60 |
| January 2008 | $99.71 | $123.28 |
| December 2007 | $107.24 | $132.60 |
| November 2007 | $108.82 | $134.55 |
| October 2007 | $104.32 | $129.35 |
| September 2007 | $107.70 | $133.55 |
| August 2007 | $108.87 | $135 |
| July 2007 | $110.19 | $137 |
| June 2007 | $130.32 | $162.02 |
| May 2007 | $125.02 | $155.44 |
| April 2007 | $117.07 | $145.82 |
| March 2007 | $108.55 | $135.20 |
| February 2007 | $100.62 | $125.32 |
| January 2007 | $92.47 | $115.42 |
| December 2006 | $83.25 | $103.91 |
| November 2006 | $79.57 | $99.31 |
| October 2006 | $70.30 | $88 |
| September 2006 | $67.60 | $84.62 |
| August 2006 | $65.79 | $82.36 |
| July 2006 | $64.11 | $80.52 |
| June 2006 | $72.57 | $91.15 |
| May 2006 | $72.86 | $91.51 |
| April 2006 | $84.31 | $106.16 |
| March 2006 | $85 | $107.03 |
| February 2006 | $77.43 | $97.50 |
| January 2006 | $67.17 | $84.78 |
| December 2005 | $60.79 | $76.72 |
| November 2005 | $59.51 | $75.11 |
| October 2005 | $62.33 | $78.91 |
| September 2005 | $61.97 | $78.46 |
| August 2005 | $57.12 | $72.32 |
| July 2005 | $57.22 | $72.69 |
| June 2005 | $54.40 | $69.12 |
| May 2005 | $48.05 | $61.05 |
| April 2005 | $43.14 | $54.99 |
| March 2005 | $43.87 | $55.92 |
| February 2005 | $45.25 | $57.68 |
| January 2005 | $42.23 | $54.02 |
| December 2004 | $41.95 | $53.66 |
| November 2004 | $39.29 | $50.25 |
| October 2004 | $35.45 | $45.53 |
| September 2004 | $35.25 | $45.27 |
| August 2004 | $35.03 | $44.99 |
| July 2004 | $33.92 | $43.75 |
| June 2004 | $34.37 | $44.33 |
| May 2004 | $33.20 | $42.83 |
| April 2004 | $33.39 | $43.25 |
| March 2004 | $35.64 | $46.16 |
| February 2004 | $37.90 | $49.09 |
| January 2004 | $35.38 | $46 |
| December 2003 | $36.12 | $46.97 |
| November 2003 | $32.74 | $42.57 |
| October 2003 | $31.38 | $40.97 |
| September 2003 | $27.91 | $36.45 |
| August 2003 | $29.28 | $38.23 |
| July 2003 | $29.19 | $38.30 |
| June 2003 | $25.62 | $33.61 |
| May 2003 | $26.07 | $34.21 |
| April 2003 | $22.42 | $29.57 |
| March 2003 | $20.93 | $27.61 |
| February 2003 | $20.91 | $27.58 |
| January 2003 | $22.02 | $29.20 |
| December 2002 | $23.12 | $30.66 |
| November 2002 | $23.77 | $31.52 |
| October 2002 | $20.89 | $27.84 |
| September 2002 | $24.44 | $32.57 |
| August 2002 | $27.49 | $36.64 |
| July 2002 | $28.65 | $38.33 |
| June 2002 | $29.15 | $39 |
| May 2002 | $29.90 | $40 |
| April 2002 | $29.02 | $38.96 |
| March 2002 | $31.45 | $42.22 |
| February 2002 | $31.10 | $41.75 |
| January 2002 | $30.26 | $40.77 |
| December 2001 | $34.59 | $46.60 |
| November 2001 | $31.55 | $42.50 |
| October 2001 | $29.54 | $39.92 |
| September 2001 | $28.94 | $39.11 |
| August 2001 | $29.23 | $39.50 |
| July 2001 | $32.50 | $44.08 |
| June 2001 | $36.49 | $49.49 |
| May 2001 | $36.40 | $49.37 |
| April 2001 | $33.80 | $45.97 |
| March 2001 | $31.39 | $42.70 |
| February 2001 | $33.78 | $45.95 |
| January 2001 | $31.06 | $42.37 |
| December 2000 | $31.01 | $42.30 |
| November 2000 | $28.87 | $39.38 |
| October 2000 | $28.05 | $38.40 |
| September 2000 | $27.96 | $38.28 |
| August 2000 | $29.22 | $40 |
| July 2000 | $30.71 | $42.19 |
| June 2000 | $29.45 | $40.45 |
| May 2000 | $35.62 | $48.94 |
| April 2000 | $38.48 | $53 |
| March 2000 | $34.48 | $47.50 |
| February 2000 | $25.77 | $35.50 |
| January 2000 | $30.38 | $42 |
| December 1999 | $29.66 | $41 |
| November 1999 | $27.44 | $37.94 |
| October 1999 | $28.07 | $38.94 |
| September 1999 | $28.79 | $39.94 |
| August 1999 | $32.90 | $45.62 |
| July 1999 | $39.14 | $54.44 |
| June 1999 | $42.42 | $59 |
| May 1999 | $43.59 | $60.62 |
| April 1999 | $44.35 | $61.81 |
| March 1999 | $40.94 | $57.06 |
| February 1999 | $36.82 | $51.31 |
| January 1999 | $37.93 | $53 |
| December 1998 | $44.51 | $62.19 |
| November 1998 | $34.71 | $48.50 |
| October 1998 | $35.02 | $49.06 |
| September 1998 | $30.83 | $43.19 |
| August 1998 | $30.33 | $42.62 |
| July 1998 | $35.22 | $49.50 |
| June 1998 | $32.02 | $45 |
| May 1998 | $32.73 | $46 |
| April 1998 | $33.32 | $46.94 |
| March 1998 | $30.65 | $43.19 |
| February 1998 | $27.02 | $38.06 |
| January 1998 | $26.88 | $38 |
| December 1997 | $25.87 | $36.56 |
| November 1997 | $24.50 | $34.62 |
| October 1997 | $24.59 | $34.88 |
| September 1997 | $25.38 | $36 |
| August 1997 | $24.63 | $34.94 |
| July 1997 | $24.28 | $34.56 |
| June 1997 | $22.75 | $32.38 |
| May 1997 | $20.20 | $28.75 |
| April 1997 | $19.07 | $27.25 |
| March 1997 | $18.02 | $25.75 |
| February 1997 | $18.46 | $26.38 |
| January 1997 | $18.55 | $26.62 |
| December 1996 | $16.20 | $23.25 |
| November 1996 | $16.37 | $23.50 |
| October 1996 | $16.46 | $23.75 |
| September 1996 | $14.81 | $21.38 |
| August 1996 | $15.25 | $22 |
| July 1996 | $15.60 | $22.62 |
| June 1996 | $16.72 | $24.25 |
| May 1996 | $16.63 | $24.12 |
| April 1996 | $15.70 | $22.88 |
| March 1996 | $15.61 | $22.75 |
| February 1996 | $15.44 | $22.50 |
| January 1996 | $14.42 | $21.12 |
| December 1995 | $14.08 | $20.62 |
| November 1995 | $13.91 | $20.38 |
| October 1995 | $12.90 | $19 |
| September 1995 | $13.33 | $19.62 |
| August 1995 | $12.90 | $19 |
| July 1995 | $13.50 | $20 |
| June 1995 | $13.50 | $20 |
| May 1995 | $14.35 | $21.25 |
| April 1995 | $13.94 | $20.75 |
| March 1995 | $12.85 | $19.12 |
| February 1995 | $12.51 | $18.62 |
| January 1995 | $12.27 | $18.38 |
| December 1994 | $11.85 | $17.75 |
| November 1994 | $12.02 | $18 |
| October 1994 | $13.69 | $20.62 |
| September 1994 | $13.28 | $20 |
| August 1994 | $12.95 | $19.50 |
| July 1994 | $14.53 | $22 |
| June 1994 | $14.53 | $22 |
| May 1994 | $12.79 | $19.38 |
| April 1994 | $15.19 | $23 |
| March 1994 | $14.53 | $22 |
| February 1994 | $15.76 | $23.88 |
MLM
List: Contenders
Price: $562.59
52 week price:
Dividend Yield: 0.55%
5-year range yield:
Forward Dividend Yield: 0.59%
Payout Ratio: 9.51%
Payout Ratio Range:
Dividend Per Share: 3.32 USD
Earnings Per Share: 15.94 USD
P/E Ratio: 38.61
Exchange: NYQ
Sector: Basic Materials
Industry: Building Materials
Country: United States
Volume: 245958
Ebitda: 262.8 millionMarket Capitalization: 36.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 9.02%
DGR5: 7.55%
DGR10: 7.12%
DGR20: 7.36%