Martin Marietta Materials, Inc. ( MLM) - Price History
Monthly price history for MLM (Martin Marietta Materials, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $507.58 | $507.58 |
| September 2026 | $479.81 | $479.81 |
| August 2026 | $517.86 | $518.70 |
| July 2026 | $524.29 | $525.14 |
| June 2026 | $575.77 | $576.70 |
| May 2026 | $579.87 | $581.64 |
| April 2026 | $617.19 | $619.07 |
| March 2026 | $586.89 | $588.68 |
| February 2026 | $673.68 | $676.57 |
| January 2026 | $649.17 | $651.95 |
| December 2025 | $620 | $622.66 |
| November 2025 | $619.75 | $623.24 |
| October 2025 | $609.67 | $613.10 |
| September 2025 | $626.76 | $630.28 |
| August 2025 | $612.13 | $616.40 |
| July 2025 | $570.90 | $574.88 |
| June 2025 | $545.15 | $548.96 |
| May 2025 | $542.97 | $547.55 |
| April 2025 | $519.60 | $523.98 |
| March 2025 | $474.13 | $478.13 |
| February 2025 | $478.32 | $483.14 |
| January 2025 | $538.69 | $544.12 |
| December 2024 | $511.34 | $516.50 |
| November 2024 | $593.23 | $600 |
| October 2024 | $585.65 | $592.34 |
| September 2024 | $532.17 | $538.25 |
| August 2024 | $527.33 | $534.16 |
| July 2024 | $585.76 | $593.35 |
| June 2024 | $534.87 | $541.80 |
| May 2024 | $564.03 | $572.08 |
| April 2024 | $578.81 | $587.07 |
| March 2024 | $605.30 | $613.94 |
| February 2024 | $568.85 | $577.71 |
| January 2024 | $500.62 | $508.42 |
| December 2023 | $491.26 | $498.91 |
| November 2023 | $457.47 | $464.59 |
| October 2023 | $402.03 | $408.94 |
| September 2023 | $403.54 | $410.48 |
| August 2023 | $438.86 | $446.41 |
| July 2023 | $438.18 | $446.46 |
| June 2023 | $453.13 | $461.69 |
| May 2023 | $390.66 | $398.04 |
| April 2023 | $355.88 | $363.20 |
| March 2023 | $347.90 | $355.06 |
| February 2023 | $351.97 | $359.87 |
| January 2023 | $351.75 | $359.64 |
| December 2022 | $330.55 | $337.97 |
| November 2022 | $358.44 | $366.48 |
| October 2022 | $328 | $335.98 |
| September 2022 | $314.44 | $322.09 |
| August 2022 | $339.45 | $347.71 |
| July 2022 | $343.06 | $352.08 |
| June 2022 | $291.57 | $299.24 |
| May 2022 | $330.69 | $339.38 |
| April 2022 | $344.53 | $354.22 |
| March 2022 | $374.36 | $384.89 |
| February 2022 | $369.02 | $379.40 |
| January 2022 | $377.87 | $389.12 |
| December 2021 | $427.79 | $440.52 |
| November 2021 | $391.85 | $403.51 |
| October 2021 | $380.93 | $392.84 |
| September 2021 | $331.32 | $341.68 |
| August 2021 | $369.69 | $381.25 |
| July 2021 | $351.72 | $363.30 |
| June 2021 | $340.60 | $351.81 |
| May 2021 | $352.06 | $363.65 |
| April 2021 | $341.34 | $353.12 |
| March 2021 | $324.62 | $335.82 |
| February 2021 | $325.63 | $336.87 |
| January 2021 | $277.35 | $287.41 |
| December 2020 | $274.03 | $283.97 |
| November 2020 | $256.33 | $265.63 |
| October 2020 | $256.49 | $266.35 |
| September 2020 | $226.65 | $235.36 |
| August 2020 | $195.36 | $202.87 |
| July 2020 | $198.96 | $207.18 |
| June 2020 | $198.38 | $206.57 |
| May 2020 | $184.47 | $192.09 |
| April 2020 | $182.17 | $190.23 |
| March 2020 | $181.22 | $189.23 |
| February 2020 | $217.90 | $227.53 |
| January 2020 | $252.03 | $263.80 |
| December 2019 | $267.16 | $279.64 |
| November 2019 | $256.42 | $268.40 |
| October 2019 | $249.72 | $261.91 |
| September 2019 | $261.34 | $274.10 |
| August 2019 | $241.95 | $253.77 |
| July 2019 | $235.70 | $247.75 |
| June 2019 | $218.92 | $230.11 |
| May 2019 | $200.26 | $210.50 |
| April 2019 | $210.63 | $221.90 |
| March 2019 | $190.96 | $201.18 |
| February 2019 | $177.81 | $187.80 |
| January 2019 | $167.28 | $176.68 |
| December 2018 | $162.73 | $171.87 |
| November 2018 | $180.54 | $190.69 |
| October 2018 | $161.77 | $171.28 |
| September 2018 | $171.85 | $181.95 |
| August 2018 | $187.69 | $198.72 |
| July 2018 | $187.91 | $199.42 |
| June 2018 | $210.44 | $223.33 |
| May 2018 | $210 | $222.87 |
| April 2018 | $183.16 | $194.77 |
| March 2018 | $194.94 | $207.30 |
| February 2018 | $191.36 | $203.93 |
| January 2018 | $214.10 | $228.17 |
| December 2017 | $207.41 | $221.04 |
| November 2017 | $195.54 | $208.39 |
| October 2017 | $203.05 | $216.85 |
| September 2017 | $193.11 | $206.23 |
| August 2017 | $198.50 | $211.99 |
| July 2017 | $211.59 | $226.43 |
| June 2017 | $207.99 | $222.58 |
| May 2017 | $209.41 | $224.10 |
| April 2017 | $205.38 | $220.19 |
| March 2017 | $203.57 | $218.25 |
| February 2017 | $201.04 | $215.95 |
| January 2017 | $213.75 | $229.60 |
| December 2016 | $206.24 | $221.53 |
| November 2016 | $204.30 | $219.45 |
| October 2016 | $172.24 | $185.38 |
| September 2016 | $166.42 | $179.11 |
| August 2016 | $170.06 | $183.03 |
| July 2016 | $187.88 | $202.65 |
| June 2016 | $178 | $192 |
| May 2016 | $175.26 | $189.04 |
| April 2016 | $156.56 | $169.23 |
| March 2016 | $147.57 | $159.51 |
| February 2016 | $131.95 | $142.62 |
| January 2016 | $115.86 | $125.58 |
| December 2015 | $126 | $136.58 |
| November 2015 | $145.21 | $157.40 |
| October 2015 | $142.78 | $155.15 |
| September 2015 | $139.84 | $151.95 |
| August 2015 | $154.42 | $167.80 |
| July 2015 | $143.97 | $156.82 |
| June 2015 | $129.91 | $141.51 |
| May 2015 | $136.80 | $149.01 |
| April 2015 | $130.62 | $142.65 |
| March 2015 | $128.01 | $139.80 |
| February 2015 | $130.32 | $142.33 |
| January 2015 | $98.37 | $107.74 |
| December 2014 | $100.73 | $110.32 |
| November 2014 | $109.60 | $120.04 |
| October 2014 | $106.42 | $116.92 |
| September 2014 | $117.36 | $128.94 |
| August 2014 | $119.20 | $130.96 |
| July 2014 | $112.73 | $124.23 |
| June 2014 | $119.82 | $132.05 |
| May 2014 | $111.43 | $122.80 |
| April 2014 | $112.45 | $124.33 |
| March 2014 | $116.09 | $128.35 |
| February 2014 | $110.33 | $121.98 |
| January 2014 | $98.27 | $109.01 |
| December 2013 | $90.10 | $99.94 |
| November 2013 | $87.05 | $96.56 |
| October 2013 | $88.07 | $98.09 |
| September 2013 | $88.14 | $98.17 |
| August 2013 | $86.24 | $96.05 |
| July 2013 | $89.05 | $99.60 |
| June 2013 | $88 | $98.42 |
| May 2013 | $97.48 | $109.03 |
| April 2013 | $89.96 | $100.99 |
| March 2013 | $90.88 | $102.02 |
| February 2013 | $86.52 | $97.13 |
| January 2013 | $87.58 | $98.73 |
| December 2012 | $83.64 | $94.28 |
| November 2012 | $79.84 | $90 |
| October 2012 | $72.68 | $82.31 |
| September 2012 | $73.17 | $82.87 |
| August 2012 | $67.44 | $76.38 |
| July 2012 | $66 | $75.14 |
| June 2012 | $69.23 | $78.82 |
| May 2012 | $59.26 | $67.47 |
| April 2012 | $72.38 | $82.88 |
| March 2012 | $74.78 | $85.63 |
| February 2012 | $74.99 | $85.87 |
| January 2012 | $71.73 | $82.51 |
| December 2011 | $65.56 | $75.41 |
| November 2011 | $68.03 | $78.26 |
| October 2011 | $62.39 | $72.17 |
| September 2011 | $54.66 | $63.22 |
| August 2011 | $61.24 | $70.83 |
| July 2011 | $65 | $75.62 |
| June 2011 | $68.74 | $79.97 |
| May 2011 | $73.64 | $85.66 |
| April 2011 | $78.01 | $91.19 |
| March 2011 | $76.71 | $89.67 |
| February 2011 | $76.02 | $88.86 |
| January 2011 | $71.10 | $83.50 |
| December 2010 | $78.55 | $92.24 |
| November 2010 | $71.99 | $84.54 |
| October 2010 | $68.21 | $80.48 |
| September 2010 | $65.24 | $76.97 |
| August 2010 | $62.04 | $73.20 |
| July 2010 | $72 | $85.40 |
| June 2010 | $71.50 | $84.81 |
| May 2010 | $78.27 | $93.23 |
| April 2010 | $80.49 | $95.88 |
| March 2010 | $70.14 | $83.55 |
| February 2010 | $66.50 | $79.22 |
| January 2010 | $66.15 | $79.18 |
| December 2009 | $74.69 | $89.41 |
| November 2009 | $71.25 | $85.29 |
| October 2009 | $69.28 | $83.32 |
| September 2009 | $76.56 | $92.07 |
| August 2009 | $72.82 | $87.58 |
| July 2009 | $71.25 | $86.07 |
| June 2009 | $65.30 | $78.88 |
| May 2009 | $67.12 | $81.47 |
| April 2009 | $69.23 | $84.03 |
| March 2009 | $65.33 | $79.30 |
| February 2009 | $63.07 | $76.56 |
| January 2009 | $65.98 | $80.52 |
| December 2008 | $79.55 | $97.08 |
| November 2008 | $71.81 | $87.64 |
| October 2008 | $63.90 | $78.38 |
| September 2008 | $91.30 | $111.98 |
| August 2008 | $92.05 | $112.90 |
| July 2008 | $85.27 | $104.97 |
| June 2008 | $84.14 | $103.59 |
| May 2008 | $94.79 | $116.69 |
| April 2008 | $88.59 | $109.38 |
| March 2008 | $85.99 | $106.17 |
| February 2008 | $87.15 | $107.60 |
| January 2008 | $99.54 | $123.28 |
| December 2007 | $107.07 | $132.60 |
| November 2007 | $108.64 | $134.55 |
| October 2007 | $104.15 | $129.35 |
| September 2007 | $107.53 | $133.55 |
| August 2007 | $108.70 | $135 |
| July 2007 | $110.01 | $137 |
| June 2007 | $130.10 | $162.02 |
| May 2007 | $124.82 | $155.44 |
| April 2007 | $116.88 | $145.82 |
| March 2007 | $108.37 | $135.20 |
| February 2007 | $100.45 | $125.32 |
| January 2007 | $92.32 | $115.42 |
| December 2006 | $83.12 | $103.91 |
| November 2006 | $79.44 | $99.31 |
| October 2006 | $70.19 | $88 |
| September 2006 | $67.49 | $84.62 |
| August 2006 | $65.69 | $82.36 |
| July 2006 | $64.01 | $80.52 |
| June 2006 | $72.46 | $91.15 |
| May 2006 | $72.74 | $91.51 |
| April 2006 | $84.17 | $106.16 |
| March 2006 | $84.86 | $107.03 |
| February 2006 | $77.31 | $97.50 |
| January 2006 | $67.06 | $84.78 |
| December 2005 | $60.69 | $76.72 |
| November 2005 | $59.42 | $75.11 |
| October 2005 | $62.23 | $78.91 |
| September 2005 | $61.87 | $78.46 |
| August 2005 | $57.03 | $72.32 |
| July 2005 | $57.12 | $72.69 |
| June 2005 | $54.32 | $69.12 |
| May 2005 | $47.98 | $61.05 |
| April 2005 | $43.07 | $54.99 |
| March 2005 | $43.80 | $55.92 |
| February 2005 | $45.18 | $57.68 |
| January 2005 | $42.16 | $54.02 |
| December 2004 | $41.88 | $53.66 |
| November 2004 | $39.22 | $50.25 |
| October 2004 | $35.40 | $45.53 |
| September 2004 | $35.19 | $45.27 |
| August 2004 | $34.98 | $44.99 |
| July 2004 | $33.86 | $43.75 |
| June 2004 | $34.31 | $44.33 |
| May 2004 | $33.15 | $42.83 |
| April 2004 | $33.34 | $43.25 |
| March 2004 | $35.58 | $46.16 |
| February 2004 | $37.84 | $49.09 |
| January 2004 | $35.32 | $46 |
| December 2003 | $36.07 | $46.97 |
| November 2003 | $32.69 | $42.57 |
| October 2003 | $31.32 | $40.97 |
| September 2003 | $27.87 | $36.45 |
| August 2003 | $29.23 | $38.23 |
| July 2003 | $29.14 | $38.30 |
| June 2003 | $25.58 | $33.61 |
| May 2003 | $26.03 | $34.21 |
| April 2003 | $22.38 | $29.57 |
| March 2003 | $20.90 | $27.61 |
| February 2003 | $20.87 | $27.58 |
| January 2003 | $21.98 | $29.20 |
| December 2002 | $23.08 | $30.66 |
| November 2002 | $23.73 | $31.52 |
| October 2002 | $20.86 | $27.84 |
| September 2002 | $24.40 | $32.57 |
| August 2002 | $27.45 | $36.64 |
| July 2002 | $28.60 | $38.33 |
| June 2002 | $29.10 | $39 |
| May 2002 | $29.85 | $40 |
| April 2002 | $28.97 | $38.96 |
| March 2002 | $31.40 | $42.22 |
| February 2002 | $31.05 | $41.75 |
| January 2002 | $30.22 | $40.77 |
| December 2001 | $34.54 | $46.60 |
| November 2001 | $31.50 | $42.50 |
| October 2001 | $29.49 | $39.92 |
| September 2001 | $28.89 | $39.11 |
| August 2001 | $29.18 | $39.50 |
| July 2001 | $32.45 | $44.08 |
| June 2001 | $36.43 | $49.49 |
| May 2001 | $36.34 | $49.37 |
| April 2001 | $33.74 | $45.97 |
| March 2001 | $31.34 | $42.70 |
| February 2001 | $33.73 | $45.95 |
| January 2001 | $31.01 | $42.37 |
| December 2000 | $30.96 | $42.30 |
| November 2000 | $28.82 | $39.38 |
| October 2000 | $28 | $38.40 |
| September 2000 | $27.92 | $38.28 |
| August 2000 | $29.17 | $40 |
| July 2000 | $30.66 | $42.19 |
| June 2000 | $29.40 | $40.45 |
| May 2000 | $35.56 | $48.94 |
| April 2000 | $38.41 | $53 |
| March 2000 | $34.43 | $47.50 |
| February 2000 | $25.73 | $35.50 |
| January 2000 | $30.33 | $42 |
| December 1999 | $29.61 | $41 |
| November 1999 | $27.40 | $37.94 |
| October 1999 | $28.03 | $38.94 |
| September 1999 | $28.75 | $39.94 |
| August 1999 | $32.84 | $45.62 |
| July 1999 | $39.08 | $54.44 |
| June 1999 | $42.35 | $59 |
| May 1999 | $43.52 | $60.62 |
| April 1999 | $44.28 | $61.81 |
| March 1999 | $40.88 | $57.06 |
| February 1999 | $36.76 | $51.31 |
| January 1999 | $37.87 | $53 |
| December 1998 | $44.44 | $62.19 |
| November 1998 | $34.66 | $48.50 |
| October 1998 | $34.96 | $49.06 |
| September 1998 | $30.78 | $43.19 |
| August 1998 | $30.28 | $42.62 |
| July 1998 | $35.17 | $49.50 |
| June 1998 | $31.97 | $45 |
| May 1998 | $32.68 | $46 |
| April 1998 | $33.26 | $46.94 |
| March 1998 | $30.60 | $43.19 |
| February 1998 | $26.97 | $38.06 |
| January 1998 | $26.84 | $38 |
| December 1997 | $25.82 | $36.56 |
| November 1997 | $24.46 | $34.62 |
| October 1997 | $24.55 | $34.88 |
| September 1997 | $25.34 | $36 |
| August 1997 | $24.59 | $34.94 |
| July 1997 | $24.25 | $34.56 |
| June 1997 | $22.71 | $32.38 |
| May 1997 | $20.17 | $28.75 |
| April 1997 | $19.04 | $27.25 |
| March 1997 | $17.99 | $25.75 |
| February 1997 | $18.43 | $26.38 |
| January 1997 | $18.52 | $26.62 |
| December 1996 | $16.17 | $23.25 |
| November 1996 | $16.34 | $23.50 |
| October 1996 | $16.43 | $23.75 |
| September 1996 | $14.79 | $21.38 |
| August 1996 | $15.22 | $22 |
| July 1996 | $15.57 | $22.62 |
| June 1996 | $16.69 | $24.25 |
| May 1996 | $16.60 | $24.12 |
| April 1996 | $15.67 | $22.88 |
| March 1996 | $15.58 | $22.75 |
| February 1996 | $15.41 | $22.50 |
| January 1996 | $14.40 | $21.12 |
| December 1995 | $14.06 | $20.62 |
| November 1995 | $13.89 | $20.38 |
| October 1995 | $12.88 | $19 |
| September 1995 | $13.31 | $19.62 |
| August 1995 | $12.88 | $19 |
| July 1995 | $13.48 | $20 |
| June 1995 | $13.48 | $20 |
| May 1995 | $14.32 | $21.25 |
| April 1995 | $13.92 | $20.75 |
| March 1995 | $12.82 | $19.12 |
| February 1995 | $12.49 | $18.62 |
| January 1995 | $12.25 | $18.38 |
| December 1994 | $11.83 | $17.75 |
| November 1994 | $12 | $18 |
| October 1994 | $13.67 | $20.62 |
| September 1994 | $13.26 | $20 |
| August 1994 | $12.92 | $19.50 |
| July 1994 | $14.50 | $22 |
| June 1994 | $14.50 | $22 |
| May 1994 | $12.77 | $19.38 |
| April 1994 | $15.16 | $23 |
| March 1994 | $14.50 | $22 |
| February 1994 | $15.74 | $23.88 |
MLM
List: Contenders
Price: $507.58
52 week price:
Dividend Yield: 0.69%
5-year range yield:
Forward Dividend Yield: 0.67%
Payout Ratio: 9.51%
Payout Ratio Range:
Dividend Per Share: 3.36 USD
Earnings Per Share: 15.40 USD
P/E Ratio: 35.93
Exchange: NYQ
Sector: Basic Materials
Industry: Building Materials
Country: United States
Volume: 245958
Ebitda: 262.8 millionMarket Capitalization: 29.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 8.74%
DGR5: 7.61%
DGR10: 7.22%
DGR20: 7.19%