Martin Marietta Materials, Inc. - Price History
Monthly price history for MLM (Martin Marietta Materials, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $602.08 | $602.08 |
| March 2024 | $613.94 | $613.94 |
| February 2024 | $576.97 | $577.71 |
| January 2024 | $507.77 | $508.42 |
| December 2023 | $498.27 | $498.91 |
| November 2023 | $464 | $464.59 |
| October 2023 | $407.76 | $408.94 |
| September 2023 | $409.30 | $410.48 |
| August 2023 | $445.12 | $446.41 |
| July 2023 | $444.44 | $446.46 |
| June 2023 | $459.60 | $461.69 |
| May 2023 | $396.24 | $398.04 |
| April 2023 | $360.96 | $363.20 |
| March 2023 | $352.86 | $355.06 |
| February 2023 | $357 | $359.87 |
| January 2023 | $356.77 | $359.64 |
| December 2022 | $335.27 | $337.97 |
| November 2022 | $363.55 | $366.48 |
| October 2022 | $332.68 | $335.98 |
| September 2022 | $318.93 | $322.09 |
| August 2022 | $344.30 | $347.71 |
| July 2022 | $347.96 | $352.08 |
| June 2022 | $295.74 | $299.24 |
| May 2022 | $335.40 | $339.38 |
| April 2022 | $349.44 | $354.22 |
| March 2022 | $379.70 | $384.89 |
| February 2022 | $374.28 | $379.40 |
| January 2022 | $383.26 | $389.12 |
| December 2021 | $433.89 | $440.52 |
| November 2021 | $397.44 | $403.51 |
| October 2021 | $386.36 | $392.84 |
| September 2021 | $336.05 | $341.68 |
| August 2021 | $374.97 | $381.25 |
| July 2021 | $356.74 | $363.30 |
| June 2021 | $345.46 | $351.81 |
| May 2021 | $357.09 | $363.65 |
| April 2021 | $346.21 | $353.12 |
| March 2021 | $329.25 | $335.82 |
| February 2021 | $330.28 | $336.87 |
| January 2021 | $281.31 | $287.41 |
| December 2020 | $277.94 | $283.97 |
| November 2020 | $259.99 | $265.63 |
| October 2020 | $260.15 | $266.35 |
| September 2020 | $229.88 | $235.36 |
| August 2020 | $198.15 | $202.87 |
| July 2020 | $201.80 | $207.18 |
| June 2020 | $201.21 | $206.57 |
| May 2020 | $187.10 | $192.09 |
| April 2020 | $184.77 | $190.23 |
| March 2020 | $183.80 | $189.23 |
| February 2020 | $221 | $227.53 |
| January 2020 | $255.62 | $263.80 |
| December 2019 | $270.97 | $279.64 |
| November 2019 | $260.08 | $268.40 |
| October 2019 | $253.28 | $261.91 |
| September 2019 | $265.07 | $274.10 |
| August 2019 | $245.41 | $253.77 |
| July 2019 | $239.07 | $247.75 |
| June 2019 | $222.04 | $230.11 |
| May 2019 | $203.12 | $210.50 |
| April 2019 | $213.64 | $221.90 |
| March 2019 | $193.69 | $201.18 |
| February 2019 | $180.35 | $187.80 |
| January 2019 | $169.67 | $176.68 |
| December 2018 | $165.05 | $171.87 |
| November 2018 | $183.12 | $190.69 |
| October 2018 | $164.08 | $171.28 |
| September 2018 | $174.30 | $181.95 |
| August 2018 | $190.37 | $198.72 |
| July 2018 | $190.59 | $199.42 |
| June 2018 | $213.44 | $223.33 |
| May 2018 | $213 | $222.87 |
| April 2018 | $185.77 | $194.77 |
| March 2018 | $197.72 | $207.30 |
| February 2018 | $194.09 | $203.93 |
| January 2018 | $217.16 | $228.17 |
| December 2017 | $210.37 | $221.04 |
| November 2017 | $198.34 | $208.39 |
| October 2017 | $205.95 | $216.85 |
| September 2017 | $195.86 | $206.23 |
| August 2017 | $201.34 | $211.99 |
| July 2017 | $214.61 | $226.43 |
| June 2017 | $210.96 | $222.58 |
| May 2017 | $212.40 | $224.10 |
| April 2017 | $208.31 | $220.19 |
| March 2017 | $206.47 | $218.25 |
| February 2017 | $203.91 | $215.95 |
| January 2017 | $216.80 | $229.60 |
| December 2016 | $209.18 | $221.53 |
| November 2016 | $207.21 | $219.45 |
| October 2016 | $174.70 | $185.38 |
| September 2016 | $168.80 | $179.11 |
| August 2016 | $172.49 | $183.03 |
| July 2016 | $190.56 | $202.65 |
| June 2016 | $180.54 | $192 |
| May 2016 | $177.76 | $189.04 |
| April 2016 | $158.80 | $169.23 |
| March 2016 | $149.68 | $159.51 |
| February 2016 | $133.83 | $142.62 |
| January 2016 | $117.51 | $125.58 |
| December 2015 | $127.80 | $136.58 |
| November 2015 | $147.29 | $157.40 |
| October 2015 | $144.82 | $155.15 |
| September 2015 | $141.83 | $151.95 |
| August 2015 | $156.63 | $167.80 |
| July 2015 | $146.02 | $156.82 |
| June 2015 | $131.77 | $141.51 |
| May 2015 | $138.75 | $149.01 |
| April 2015 | $132.48 | $142.65 |
| March 2015 | $129.83 | $139.80 |
| February 2015 | $132.18 | $142.33 |
| January 2015 | $99.78 | $107.74 |
| December 2014 | $102.17 | $110.32 |
| November 2014 | $111.17 | $120.04 |
| October 2014 | $107.94 | $116.92 |
| September 2014 | $119.04 | $128.94 |
| August 2014 | $120.90 | $130.96 |
| July 2014 | $114.34 | $124.23 |
| June 2014 | $121.53 | $132.05 |
| May 2014 | $113.02 | $122.80 |
| April 2014 | $114.06 | $124.33 |
| March 2014 | $117.74 | $128.35 |
| February 2014 | $111.90 | $121.98 |
| January 2014 | $99.67 | $109.01 |
| December 2013 | $91.38 | $99.94 |
| November 2013 | $88.29 | $96.56 |
| October 2013 | $89.32 | $98.09 |
| September 2013 | $89.40 | $98.17 |
| August 2013 | $87.47 | $96.05 |
| July 2013 | $90.32 | $99.60 |
| June 2013 | $89.25 | $98.42 |
| May 2013 | $98.87 | $109.03 |
| April 2013 | $91.25 | $100.99 |
| March 2013 | $92.18 | $102.02 |
| February 2013 | $87.76 | $97.13 |
| January 2013 | $88.83 | $98.73 |
| December 2012 | $84.83 | $94.28 |
| November 2012 | $80.98 | $90 |
| October 2012 | $73.71 | $82.31 |
| September 2012 | $74.22 | $82.87 |
| August 2012 | $68.40 | $76.38 |
| July 2012 | $66.94 | $75.14 |
| June 2012 | $70.22 | $78.82 |
| May 2012 | $60.11 | $67.47 |
| April 2012 | $73.41 | $82.88 |
| March 2012 | $75.85 | $85.63 |
| February 2012 | $76.06 | $85.87 |
| January 2012 | $72.75 | $82.51 |
| December 2011 | $66.49 | $75.41 |
| November 2011 | $69 | $78.26 |
| October 2011 | $63.28 | $72.17 |
| September 2011 | $55.44 | $63.22 |
| August 2011 | $62.11 | $70.83 |
| July 2011 | $65.93 | $75.62 |
| June 2011 | $69.72 | $79.97 |
| May 2011 | $74.69 | $85.66 |
| April 2011 | $79.12 | $91.19 |
| March 2011 | $77.81 | $89.67 |
| February 2011 | $77.10 | $88.86 |
| January 2011 | $72.12 | $83.50 |
| December 2010 | $79.67 | $92.24 |
| November 2010 | $73.02 | $84.54 |
| October 2010 | $69.18 | $80.48 |
| September 2010 | $66.17 | $76.97 |
| August 2010 | $62.93 | $73.20 |
| July 2010 | $73.02 | $85.40 |
| June 2010 | $72.52 | $84.81 |
| May 2010 | $79.38 | $93.23 |
| April 2010 | $81.64 | $95.88 |
| March 2010 | $71.14 | $83.55 |
| February 2010 | $67.45 | $79.22 |
| January 2010 | $67.09 | $79.18 |
| December 2009 | $75.76 | $89.41 |
| November 2009 | $72.27 | $85.29 |
| October 2009 | $70.27 | $83.32 |
| September 2009 | $77.65 | $92.07 |
| August 2009 | $73.86 | $87.58 |
| July 2009 | $72.26 | $86.07 |
| June 2009 | $66.23 | $78.88 |
| May 2009 | $68.08 | $81.47 |
| April 2009 | $70.21 | $84.03 |
| March 2009 | $66.26 | $79.30 |
| February 2009 | $63.97 | $76.56 |
| January 2009 | $66.92 | $80.52 |
| December 2008 | $80.68 | $97.08 |
| November 2008 | $72.84 | $87.64 |
| October 2008 | $64.82 | $78.38 |
| September 2008 | $92.60 | $111.98 |
| August 2008 | $93.36 | $112.90 |
| July 2008 | $86.48 | $104.97 |
| June 2008 | $85.35 | $103.59 |
| May 2008 | $96.14 | $116.69 |
| April 2008 | $89.85 | $109.38 |
| March 2008 | $87.22 | $106.17 |
| February 2008 | $88.39 | $107.60 |
| January 2008 | $100.96 | $123.28 |
| December 2007 | $108.60 | $132.60 |
| November 2007 | $110.20 | $134.55 |
| October 2007 | $105.63 | $129.35 |
| September 2007 | $109.06 | $133.55 |
| August 2007 | $110.25 | $135 |
| July 2007 | $111.58 | $137 |
| June 2007 | $131.96 | $162.02 |
| May 2007 | $126.60 | $155.44 |
| April 2007 | $118.55 | $145.82 |
| March 2007 | $109.92 | $135.20 |
| February 2007 | $101.88 | $125.32 |
| January 2007 | $93.64 | $115.42 |
| December 2006 | $84.30 | $103.91 |
| November 2006 | $80.57 | $99.31 |
| October 2006 | $71.19 | $88 |
| September 2006 | $68.45 | $84.62 |
| August 2006 | $66.62 | $82.36 |
| July 2006 | $64.92 | $80.52 |
| June 2006 | $73.49 | $91.15 |
| May 2006 | $73.78 | $91.51 |
| April 2006 | $85.37 | $106.16 |
| March 2006 | $86.07 | $107.03 |
| February 2006 | $78.41 | $97.50 |
| January 2006 | $68.02 | $84.78 |
| December 2005 | $61.55 | $76.72 |
| November 2005 | $60.26 | $75.11 |
| October 2005 | $63.11 | $78.91 |
| September 2005 | $62.75 | $78.46 |
| August 2005 | $57.84 | $72.32 |
| July 2005 | $57.94 | $72.69 |
| June 2005 | $55.09 | $69.12 |
| May 2005 | $48.66 | $61.05 |
| April 2005 | $43.69 | $54.99 |
| March 2005 | $44.43 | $55.92 |
| February 2005 | $45.82 | $57.68 |
| January 2005 | $42.77 | $54.02 |
| December 2004 | $42.48 | $53.66 |
| November 2004 | $39.78 | $50.25 |
| October 2004 | $35.90 | $45.53 |
| September 2004 | $35.70 | $45.27 |
| August 2004 | $35.48 | $44.99 |
| July 2004 | $34.35 | $43.75 |
| June 2004 | $34.80 | $44.33 |
| May 2004 | $33.62 | $42.83 |
| April 2004 | $33.81 | $43.25 |
| March 2004 | $36.09 | $46.16 |
| February 2004 | $38.38 | $49.09 |
| January 2004 | $35.82 | $46 |
| December 2003 | $36.58 | $46.97 |
| November 2003 | $33.15 | $42.57 |
| October 2003 | $31.77 | $40.97 |
| September 2003 | $28.27 | $36.45 |
| August 2003 | $29.65 | $38.23 |
| July 2003 | $29.56 | $38.30 |
| June 2003 | $25.94 | $33.61 |
| May 2003 | $26.40 | $34.21 |
| April 2003 | $22.70 | $29.57 |
| March 2003 | $21.20 | $27.61 |
| February 2003 | $21.17 | $27.58 |
| January 2003 | $22.30 | $29.20 |
| December 2002 | $23.41 | $30.66 |
| November 2002 | $24.07 | $31.52 |
| October 2002 | $21.15 | $27.84 |
| September 2002 | $24.75 | $32.57 |
| August 2002 | $27.84 | $36.64 |
| July 2002 | $29.01 | $38.33 |
| June 2002 | $29.52 | $39 |
| May 2002 | $30.27 | $40 |
| April 2002 | $29.38 | $38.96 |
| March 2002 | $31.84 | $42.22 |
| February 2002 | $31.49 | $41.75 |
| January 2002 | $30.65 | $40.77 |
| December 2001 | $35.03 | $46.60 |
| November 2001 | $31.95 | $42.50 |
| October 2001 | $29.91 | $39.92 |
| September 2001 | $29.30 | $39.11 |
| August 2001 | $29.60 | $39.50 |
| July 2001 | $32.91 | $44.08 |
| June 2001 | $36.95 | $49.49 |
| May 2001 | $36.86 | $49.37 |
| April 2001 | $34.22 | $45.97 |
| March 2001 | $31.79 | $42.70 |
| February 2001 | $34.21 | $45.95 |
| January 2001 | $31.45 | $42.37 |
| December 2000 | $31.40 | $42.30 |
| November 2000 | $29.23 | $39.38 |
| October 2000 | $28.40 | $38.40 |
| September 2000 | $28.32 | $38.28 |
| August 2000 | $29.59 | $40 |
| July 2000 | $31.10 | $42.19 |
| June 2000 | $29.81 | $40.44 |
| May 2000 | $36.07 | $48.94 |
| April 2000 | $38.96 | $53 |
| March 2000 | $34.92 | $47.50 |
| February 2000 | $26.10 | $35.50 |
| January 2000 | $30.77 | $42 |
| December 1999 | $30.03 | $41 |
| November 1999 | $27.79 | $37.94 |
| October 1999 | $28.43 | $38.94 |
| September 1999 | $29.16 | $39.94 |
| August 1999 | $33.31 | $45.62 |
| July 1999 | $39.64 | $54.44 |
| June 1999 | $42.96 | $59 |
| May 1999 | $44.14 | $60.62 |
| April 1999 | $44.91 | $61.81 |
| March 1999 | $41.46 | $57.06 |
| February 1999 | $37.28 | $51.31 |
| January 1999 | $38.41 | $53 |
| December 1998 | $45.07 | $62.19 |
| November 1998 | $35.15 | $48.50 |
| October 1998 | $35.46 | $49.06 |
| September 1998 | $31.22 | $43.19 |
| August 1998 | $30.72 | $42.62 |
| July 1998 | $35.67 | $49.50 |
| June 1998 | $32.43 | $45 |
| May 1998 | $33.15 | $46 |
| April 1998 | $33.74 | $46.94 |
| March 1998 | $31.04 | $43.19 |
| February 1998 | $27.36 | $38.06 |
| January 1998 | $27.22 | $38 |
| December 1997 | $26.19 | $36.56 |
| November 1997 | $24.81 | $34.62 |
| October 1997 | $24.90 | $34.88 |
| September 1997 | $25.70 | $36 |
| August 1997 | $24.94 | $34.94 |
| July 1997 | $24.59 | $34.56 |
| June 1997 | $23.04 | $32.38 |
| May 1997 | $20.46 | $28.75 |
| April 1997 | $19.31 | $27.25 |
| March 1997 | $18.25 | $25.75 |
| February 1997 | $18.69 | $26.38 |
| January 1997 | $18.78 | $26.62 |
| December 1996 | $16.40 | $23.25 |
| November 1996 | $16.58 | $23.50 |
| October 1996 | $16.67 | $23.75 |
| September 1996 | $15 | $21.38 |
| August 1996 | $15.44 | $22 |
| July 1996 | $15.79 | $22.62 |
| June 1996 | $16.93 | $24.25 |
| May 1996 | $16.84 | $24.12 |
| April 1996 | $15.89 | $22.88 |
| March 1996 | $15.81 | $22.75 |
| February 1996 | $15.63 | $22.50 |
| January 1996 | $14.61 | $21.12 |
| December 1995 | $14.26 | $20.62 |
| November 1995 | $14.09 | $20.38 |
| October 1995 | $13.07 | $19 |
| September 1995 | $13.50 | $19.62 |
| August 1995 | $13.07 | $19 |
| July 1995 | $13.67 | $20 |
| June 1995 | $13.67 | $20 |
| May 1995 | $14.53 | $21.25 |
| April 1995 | $14.11 | $20.75 |
| March 1995 | $13.01 | $19.12 |
| February 1995 | $12.67 | $18.62 |
| January 1995 | $12.42 | $18.38 |
| December 1994 | $12 | $17.75 |
| November 1994 | $12.17 | $18 |
| October 1994 | $13.87 | $20.62 |
| September 1994 | $13.45 | $20 |
| August 1994 | $13.11 | $19.50 |
| July 1994 | $14.71 | $22 |
| June 1994 | $14.71 | $22 |
| May 1994 | $12.95 | $19.38 |
| April 1994 | $15.38 | $23 |
| March 1994 | $14.71 | $22 |
| February 1994 | $15.96 | $23.88 |
MLM
List: Challengers
Price: $587.59
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.50%
Payout Ratio: 16.70%
Payout Ratio Range:
Dividend Per Share: 2.96 USD
Earnings Per Share: 19.33 USD
P/E Ratio: 30.21
Exchange: NYQ
Sector: Basic Materials
Industry: Building Materials
Volume: 245958
Ebitda: 262.8 millionMarket Capitalization: 37.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 6.74%
DGR5: 8.31%
DGR10: 5.01%
DGR20: 7.94%