UK markets open in 6 hours 14 minutes
NIKKEI 225
37,909.29 -550.79 (-1.43%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.72 -0.09 (-0.11%) GOLD FUTURES
2,329.20 -9.20 (-0.39%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,888.33 -1,638.69 (-3.06%)
Martin Marietta Materials, Inc. (0JZ0.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:11PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 596.73 | 598.15 | 589.54 | 589.63 | 589.63 | 463 |
| 23 Apr 2024 | 588.13 | 596.81 | 588.13 | 596.81 | 596.81 | 94 |
| 22 Apr 2024 | 575.89 | 586.68 | 573.57 | 586.68 | 586.68 | 2,949 |
| 19 Apr 2024 | 590.41 | 593.18 | 574.65 | 577.99 | 577.99 | 38 |
| 18 Apr 2024 | 600.57 | 600.57 | 581.86 | 585.40 | 585.40 | 283 |
| 17 Apr 2024 | 598.06 | 600.65 | 591.41 | 591.92 | 591.92 | 101 |
| 16 Apr 2024 | 594.02 | 603.69 | 594.02 | 598.43 | 598.43 | 22 |
| 15 Apr 2024 | 617.96 | 618.15 | 598.30 | 598.30 | 598.30 | 220 |
| 12 Apr 2024 | 602.28 | 605.85 | 602.28 | 605.85 | 605.85 | 29 |
| 11 Apr 2024 | 606.44 | 608.35 | 605.70 | 608.35 | 608.35 | 31 |
| 10 Apr 2024 | 591.71 | 609.30 | 586.01 | 604.21 | 604.21 | 196 |
| 09 Apr 2024 | 627.32 | 627.32 | 602.94 | 605.67 | 605.67 | 96 |
| 08 Apr 2024 | 623.39 | 625.64 | 618.80 | 624.13 | 624.13 | 7,676 |
| 05 Apr 2024 | 608.75 | 620.23 | 604.09 | 619.86 | 619.86 | 154 |
| 04 Apr 2024 | 613.49 | 620.49 | 613.31 | 618.76 | 618.76 | 332 |
| 03 Apr 2024 | 610.34 | 610.34 | 610.34 | 610.34 | 610.34 | 52 |
| 02 Apr 2024 | 593.30 | 599.30 | 593.30 | 599.30 | 599.30 | 10 |
| 28 Mar 2024 | 607.52 | 614.23 | 607.52 | 614.23 | 614.23 | 41 |
| 27 Mar 2024 | 614.99 | 614.99 | 602.31 | 606.77 | 606.77 | 72 |
| 26 Mar 2024 | 607.39 | 608.31 | 601.80 | 606.94 | 606.94 | 400 |
| 25 Mar 2024 | 609.27 | 609.27 | 602.13 | 602.27 | 602.27 | 21 |
| 22 Mar 2024 | 610.72 | 610.72 | 604.25 | 606.16 | 606.16 | 105 |
| 21 Mar 2024 | 605.14 | 611.53 | 604.81 | 611.53 | 611.53 | 143 |
| 20 Mar 2024 | 602.97 | 604.59 | 599.64 | 602.39 | 602.39 | 344 |
| 19 Mar 2024 | 593.59 | 598.14 | 593.59 | 598.14 | 598.14 | - |
| 18 Mar 2024 | 605.63 | 605.63 | 597.05 | 599.92 | 599.92 | 111 |
| 15 Mar 2024 | 605.56 | 606.32 | 600.32 | 600.32 | 600.32 | 133 |
| 14 Mar 2024 | 600.00 | 604.99 | 600.00 | 604.68 | 604.68 | 208 |
| 13 Mar 2024 | 605.13 | 608.17 | 603.07 | 604.13 | 604.13 | 13 |
| 12 Mar 2024 | 601.60 | 601.60 | 595.94 | 600.35 | 600.35 | 27 |
| 11 Mar 2024 | 595.09 | 595.37 | 590.77 | 594.59 | 594.59 | 646 |
| 08 Mar 2024 | 612.03 | 612.03 | 603.03 | 603.03 | 603.03 | 133 |
| 07 Mar 2024 | 608.60 | 615.75 | 608.60 | 613.15 | 613.15 | 55 |
| 06 Mar 2024 | 608.05 | 611.63 | 608.05 | 609.93 | 609.93 | 84 |
| 05 Mar 2024 | 598.30 | 609.59 | 598.30 | 606.65 | 606.65 | 81 |
| 04 Mar 2024 | 592.33 | 602.80 | 592.33 | 602.80 | 602.80 | 19 |
| 01 Mar 2024 | 580.04 | 586.08 | 577.67 | 586.08 | 586.08 | 113 |
| 01 Mar 2024 | 0.74 Dividend | |||||
| 29 Feb 2024 | 571.00 | 577.93 | 568.34 | 577.93 | 577.19 | 100 |
| 28 Feb 2024 | 559.24 | 567.63 | 559.24 | 565.53 | 564.81 | 48 |
| 27 Feb 2024 | 550.02 | 556.82 | 550.02 | 556.69 | 555.98 | 4,542 |
| 26 Feb 2024 | 549.07 | 555.07 | 548.44 | 555.07 | 554.36 | 134 |
| 23 Feb 2024 | 549.83 | 550.48 | 547.44 | 548.66 | 547.96 | 163 |
| 22 Feb 2024 | 543.28 | 547.74 | 542.95 | 547.73 | 547.03 | 77 |
| 21 Feb 2024 | 535.34 | 535.34 | 530.55 | 532.70 | 532.02 | 39 |
| 20 Feb 2024 | 535.14 | 538.95 | 528.21 | 531.05 | 530.37 | 207 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 535.64 | 549.75 | 534.34 | 541.20 | 540.51 | 95 |
| 15 Feb 2024 | 538.65 | 543.32 | 531.18 | 534.11 | 533.43 | 78 |
| 14 Feb 2024 | 539.06 | 544.30 | 528.00 | 535.85 | 535.16 | 398 |
| 13 Feb 2024 | 522.60 | 528.96 | 518.46 | 528.03 | 527.35 | 101 |
| 12 Feb 2024 | 531.97 | 540.90 | 525.00 | 540.84 | 540.15 | 166 |
| 09 Feb 2024 | 529.40 | 529.40 | 522.95 | 524.81 | 524.14 | 99 |
| 08 Feb 2024 | 522.57 | 526.17 | 522.02 | 525.81 | 525.14 | 134 |
| 07 Feb 2024 | 517.37 | 526.33 | 517.37 | 525.21 | 524.54 | 13 |
| 06 Feb 2024 | 509.62 | 512.85 | 509.01 | 512.85 | 512.19 | 180 |
| 05 Feb 2024 | 518.05 | 518.13 | 506.94 | 506.94 | 506.29 | 146 |
| 02 Feb 2024 | 509.24 | 515.07 | 508.32 | 513.61 | 512.96 | 79 |
| 01 Feb 2024 | 514.50 | 514.50 | 497.98 | 503.26 | 502.62 | 1,892 |
| 31 Jan 2024 | 514.19 | 517.98 | 510.00 | 511.31 | 510.66 | 266 |
| 30 Jan 2024 | 514.53 | 519.69 | 511.16 | 519.19 | 518.53 | 103 |
| 29 Jan 2024 | 499.87 | 507.28 | 499.87 | 507.28 | 506.64 | 52 |
| 26 Jan 2024 | 507.47 | 507.47 | 502.14 | 502.14 | 501.50 | 7 |
| 25 Jan 2024 | 499.88 | 504.97 | 495.22 | 502.84 | 502.20 | 114 |
| 24 Jan 2024 | 506.53 | 506.53 | 498.36 | 500.51 | 499.87 | 107 |
| 23 Jan 2024 | 508.04 | 508.04 | 497.41 | 498.75 | 498.11 | 203 |
| 22 Jan 2024 | 512.38 | 512.38 | 505.20 | 507.05 | 506.40 | 21 |
| 19 Jan 2024 | 508.65 | 508.65 | 498.98 | 503.83 | 503.18 | 64 |
| 18 Jan 2024 | 496.48 | 501.98 | 495.89 | 499.28 | 498.64 | 2,240 |
| 17 Jan 2024 | 495.37 | 495.37 | 490.33 | 490.79 | 490.16 | 1 |
| 16 Jan 2024 | 495.88 | 497.41 | 492.25 | 492.25 | 491.62 | 10,839 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 501.37 | 501.37 | 497.15 | 498.62 | 497.98 | 34 |
| 11 Jan 2024 | 503.21 | 503.21 | 492.93 | 494.43 | 493.80 | 10 |
| 10 Jan 2024 | 499.84 | 499.84 | 497.08 | 498.91 | 498.27 | 15 |
| 09 Jan 2024 | 490.28 | 494.92 | 490.14 | 494.92 | 494.29 | 23 |
| 08 Jan 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 485.38 | 5 |
| 05 Jan 2024 | 486.07 | 488.94 | 486.07 | 486.40 | 485.78 | 2,149 |
| 04 Jan 2024 | 487.87 | 487.87 | 487.57 | 487.57 | 486.94 | 35 |
| 03 Jan 2024 | 482.54 | 487.51 | 481.24 | 483.55 | 482.93 | 42 |
| 02 Jan 2024 | 492.11 | 496.04 | 492.11 | 492.72 | 492.09 | 27 |
| 29 Dec 2023 | 497.95 | 500.78 | 497.56 | 498.77 | 498.13 | 1 |
| 28 Dec 2023 | 488.01 | 500.05 | 486.39 | 499.53 | 498.89 | 11 |
| 27 Dec 2023 | 499.11 | 499.11 | 498.63 | 498.63 | 497.99 | 7 |
| 22 Dec 2023 | 492.03 | 495.20 | 492.03 | 495.20 | 494.57 | 2 |
| 21 Dec 2023 | 491.65 | 491.65 | 491.65 | 491.65 | 491.02 | 1 |
| 20 Dec 2023 | 491.45 | 492.76 | 488.22 | 491.83 | 491.20 | 120 |
| 19 Dec 2023 | 496.25 | 496.25 | 492.66 | 492.66 | 492.03 | 44 |
| 18 Dec 2023 | 493.24 | 495.37 | 484.79 | 487.05 | 486.43 | 19 |
| 15 Dec 2023 | 494.97 | 498.97 | 494.14 | 494.14 | 493.51 | 52 |
| 14 Dec 2023 | 487.81 | 495.00 | 486.01 | 488.43 | 487.80 | 6,708 |
| 13 Dec 2023 | 479.01 | 482.32 | 479.01 | 480.97 | 480.35 | 27 |
| 12 Dec 2023 | 478.44 | 480.76 | 476.96 | 480.28 | 479.67 | 30 |
| 11 Dec 2023 | 470.63 | 474.95 | 469.00 | 469.89 | 469.29 | 23 |
| 08 Dec 2023 | 465.33 | 466.92 | 465.33 | 465.33 | 464.73 | - |
| 07 Dec 2023 | 462.84 | 462.84 | 460.09 | 460.09 | 459.50 | 11 |
| 06 Dec 2023 | 460.09 | 464.86 | 460.09 | 464.86 | 464.26 | 1 |
| 05 Dec 2023 | 464.05 | 464.05 | 457.26 | 462.36 | 461.77 | 48 |
| 04 Dec 2023 | 466.60 | 466.60 | 463.16 | 464.65 | 464.06 | 5 |
| 01 Dec 2023 | 466.93 | 468.95 | 465.73 | 468.95 | 468.35 | 1 |
| *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.