Martin Marietta Materials Inc (MMX.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 493.30 | 493.30 | 491.60 | 491.60 | 491.60 | - |
| 01 Jul 2024 | 502.40 | 506.80 | 490.10 | 492.60 | 492.60 | - |
| 28 Jun 2024 | 501.40 | 510.60 | 501.40 | 505.00 | 505.00 | - |
| 27 Jun 2024 | 499.20 | 505.40 | 498.40 | 502.20 | 502.20 | - |
| 26 Jun 2024 | 498.30 | 499.30 | 495.70 | 499.30 | 499.30 | - |
| 25 Jun 2024 | 502.20 | 502.60 | 495.00 | 499.50 | 499.50 | - |
| 24 Jun 2024 | 506.60 | 506.60 | 503.40 | 503.40 | 503.40 | - |
| 21 Jun 2024 | 502.80 | 503.80 | 498.20 | 502.40 | 502.40 | - |
| 20 Jun 2024 | 517.80 | 519.80 | 498.20 | 498.20 | 498.20 | - |
| 19 Jun 2024 | 518.20 | 518.20 | 516.40 | 516.40 | 516.40 | - |
| 18 Jun 2024 | 534.40 | 534.40 | 520.20 | 520.20 | 520.20 | - |
| 17 Jun 2024 | 528.20 | 533.20 | 525.40 | 533.20 | 533.20 | - |
| 14 Jun 2024 | 527.60 | 527.60 | 522.20 | 525.00 | 525.00 | - |
| 13 Jun 2024 | 512.60 | 527.00 | 511.60 | 527.00 | 527.00 | - |
| 12 Jun 2024 | 507.20 | 519.80 | 506.60 | 515.80 | 515.80 | - |
| 11 Jun 2024 | 510.80 | 511.00 | 507.20 | 507.20 | 507.20 | - |
| 10 Jun 2024 | 510.80 | 513.60 | 509.60 | 512.00 | 512.00 | 8 |
| 07 Jun 2024 | 505.40 | 510.20 | 503.20 | 509.40 | 509.40 | - |
| 06 Jun 2024 | 511.80 | 512.20 | 504.80 | 504.80 | 504.80 | - |
| 05 Jun 2024 | 510.80 | 513.00 | 510.20 | 513.00 | 513.00 | - |
| 04 Jun 2024 | 514.80 | 514.80 | 508.40 | 508.40 | 508.40 | - |
| 03 Jun 2024 | 526.00 | 526.00 | 509.40 | 509.40 | 509.40 | - |
| 31 May 2024 | 522.20 | 522.20 | 508.60 | 511.40 | 511.40 | - |
| 30 May 2024 | 516.00 | 522.00 | 514.60 | 522.00 | 522.00 | - |
| 29 May 2024 | 521.40 | 522.40 | 520.40 | 520.60 | 520.60 | - |
| 28 May 2024 | 531.60 | 531.60 | 526.60 | 526.60 | 526.60 | - |
| 27 May 2024 | 532.00 | 532.80 | 531.20 | 532.80 | 532.80 | - |
| 24 May 2024 | 529.00 | 530.40 | 528.60 | 530.40 | 530.40 | - |
| 23 May 2024 | 528.00 | 529.80 | 527.00 | 529.80 | 529.80 | - |
| 22 May 2024 | 534.00 | 534.00 | 527.00 | 527.00 | 527.00 | - |
| 21 May 2024 | 534.20 | 534.20 | 524.60 | 529.20 | 529.20 | - |
| 20 May 2024 | 532.60 | 534.80 | 532.40 | 533.40 | 533.40 | - |
| 17 May 2024 | 533.60 | 538.00 | 533.20 | 533.20 | 533.20 | - |
| 16 May 2024 | 561.80 | 561.80 | 536.20 | 536.20 | 536.20 | - |
| 15 May 2024 | 558.80 | 562.20 | 556.60 | 561.80 | 561.80 | - |
| 14 May 2024 | 562.40 | 562.40 | 557.40 | 557.40 | 557.40 | - |
| 13 May 2024 | 565.80 | 565.80 | 561.60 | 561.60 | 561.60 | - |
| 10 May 2024 | 559.20 | 567.00 | 559.20 | 567.00 | 567.00 | - |
| 09 May 2024 | 553.40 | 559.20 | 552.00 | 559.00 | 559.00 | - |
| 08 May 2024 | 556.00 | 556.60 | 554.80 | 554.80 | 554.80 | - |
| 07 May 2024 | 556.20 | 556.40 | 553.40 | 556.40 | 556.40 | - |
| 06 May 2024 | 548.40 | 557.00 | 548.20 | 556.60 | 556.60 | - |
| 03 May 2024 | 549.80 | 550.80 | 549.80 | 550.80 | 550.80 | - |
| 02 May 2024 | 548.80 | 549.60 | 547.20 | 549.60 | 549.60 | - |
| 30 Apr 2024 | 561.40 | 561.40 | 548.00 | 548.00 | 548.00 | - |
| 29 Apr 2024 | 564.00 | 565.60 | 563.00 | 563.00 | 563.00 | - |
| 26 Apr 2024 | 557.80 | 563.40 | 554.60 | 563.40 | 563.40 | - |
| 25 Apr 2024 | 548.40 | 553.00 | 545.60 | 553.00 | 553.00 | - |
| 24 Apr 2024 | 554.20 | 557.60 | 550.60 | 550.60 | 550.60 | - |
| 23 Apr 2024 | 547.40 | 556.80 | 544.20 | 556.80 | 556.80 | - |
| 22 Apr 2024 | 540.20 | 547.40 | 540.20 | 547.40 | 547.40 | - |
| 19 Apr 2024 | 547.60 | 550.80 | 540.40 | 540.40 | 540.40 | - |
| 18 Apr 2024 | 555.00 | 557.20 | 548.00 | 548.00 | 548.00 | - |
| 17 Apr 2024 | 558.80 | 562.80 | 556.00 | 556.00 | 556.00 | - |
| 16 Apr 2024 | 562.00 | 562.20 | 560.80 | 561.60 | 561.60 | - |
| 15 Apr 2024 | 565.80 | 569.40 | 562.00 | 562.00 | 562.00 | - |
| 12 Apr 2024 | 566.00 | 568.20 | 564.80 | 564.80 | 564.80 | - |
| 11 Apr 2024 | 561.60 | 566.80 | 561.60 | 566.80 | 566.80 | 4 |
| 10 Apr 2024 | 559.80 | 564.60 | 559.60 | 564.00 | 564.00 | - |
| 09 Apr 2024 | 570.80 | 570.80 | 559.40 | 559.60 | 559.60 | - |
| 08 Apr 2024 | 569.80 | 576.00 | 568.60 | 576.00 | 576.00 | - |
| 05 Apr 2024 | 557.00 | 571.60 | 556.20 | 571.60 | 571.60 | - |
| 04 Apr 2024 | 561.80 | 569.00 | 560.80 | 569.00 | 569.00 | - |
| 03 Apr 2024 | 556.00 | 564.60 | 556.00 | 564.60 | 564.60 | - |
| 02 Apr 2024 | 561.40 | 561.40 | 554.20 | 555.40 | 555.40 | - |
| 28 Mar 2024 | 563.60 | 567.00 | 563.60 | 567.00 | 567.00 | - |
| 27 Mar 2024 | 563.40 | 563.60 | 562.00 | 562.00 | 562.00 | - |
| 26 Mar 2024 | 555.40 | 560.20 | 555.40 | 560.20 | 560.20 | - |
| 25 Mar 2024 | 559.40 | 560.00 | 556.40 | 556.40 | 556.40 | - |
| 22 Mar 2024 | 563.00 | 563.00 | 559.20 | 561.00 | 561.00 | - |
| 21 Mar 2024 | 552.20 | 562.80 | 551.80 | 562.80 | 562.80 | - |
| 20 Mar 2024 | 552.80 | 555.40 | 552.00 | 552.00 | 552.00 | - |
| 19 Mar 2024 | 547.60 | 554.20 | 547.20 | 554.20 | 554.20 | - |
| 18 Mar 2024 | 546.60 | 551.20 | 544.20 | 551.00 | 551.00 | - |
| 15 Mar 2024 | 555.80 | 555.80 | 551.20 | 551.20 | 551.20 | - |
| 14 Mar 2024 | 552.20 | 556.40 | 552.20 | 556.40 | 556.40 | - |
| 13 Mar 2024 | 550.60 | 552.80 | 549.80 | 552.80 | 552.80 | - |
| 12 Mar 2024 | 542.80 | 550.80 | 542.40 | 550.80 | 550.80 | - |
| 11 Mar 2024 | 543.40 | 543.60 | 541.00 | 543.60 | 543.60 | - |
| 08 Mar 2024 | 557.40 | 557.40 | 546.60 | 546.60 | 546.60 | - |
| 07 Mar 2024 | 555.00 | 562.00 | 553.20 | 558.80 | 558.80 | - |
| 06 Mar 2024 | 554.00 | 559.60 | 553.80 | 558.20 | 558.20 | - |
| 05 Mar 2024 | 551.80 | 557.60 | 551.80 | 557.60 | 557.60 | - |
| 04 Mar 2024 | 541.20 | 555.40 | 540.20 | 553.00 | 553.00 | - |
| 01 Mar 2024 | 533.00 | 538.80 | 531.80 | 538.80 | 538.80 | - |
| 29 Feb 2024 | 520.80 | 533.00 | 518.40 | 533.00 | 533.00 | - |
| 28 Feb 2024 | 514.60 | 521.80 | 514.40 | 521.80 | 521.80 | - |
| 27 Feb 2024 | 508.20 | 512.60 | 508.20 | 512.40 | 512.40 | - |
| 26 Feb 2024 | 504.80 | 510.40 | 504.20 | 510.40 | 510.40 | - |
| 23 Feb 2024 | 505.60 | 506.80 | 504.80 | 506.80 | 506.80 | - |
| 22 Feb 2024 | 494.00 | 505.40 | 494.00 | 505.40 | 505.40 | - |
| 21 Feb 2024 | 491.60 | 492.50 | 490.40 | 492.50 | 492.50 | - |
| 20 Feb 2024 | 498.90 | 498.90 | 489.40 | 492.10 | 492.10 | - |
| 19 Feb 2024 | 499.80 | 500.40 | 499.80 | 500.00 | 500.00 | - |
| 16 Feb 2024 | 495.70 | 506.40 | 494.70 | 501.40 | 501.40 | - |
| 15 Feb 2024 | 502.00 | 502.00 | 495.50 | 495.50 | 495.50 | - |
| 14 Feb 2024 | 490.10 | 503.20 | 490.10 | 497.40 | 497.40 | - |
| 13 Feb 2024 | 492.20 | 492.20 | 489.80 | 492.10 | 492.10 | - |
| 12 Feb 2024 | 487.00 | 500.40 | 487.00 | 500.40 | 500.40 | - |
| 09 Feb 2024 | 485.90 | 486.90 | 485.60 | 485.60 | 485.60 | 8 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.