UK markets open in 4 hours 38 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,401.24 +194.11 (+1.07%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,310.40 +0.80 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,555.98 +1,875.02 (+4.10%)
Martin Marietta Materials, Inc. (MMX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:31AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 550.60 | 550.60 | 550.60 | 550.60 | 550.60 | 3 |
| 30 Apr 2024 | 561.40 | 561.40 | 561.40 | 561.40 | 561.40 | - |
| 29 Apr 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 564.40 | - |
| 26 Apr 2024 | 558.20 | 558.20 | 558.20 | 558.20 | 558.20 | - |
| 25 Apr 2024 | 548.00 | 549.40 | 548.00 | 549.40 | 549.40 | 3 |
| 24 Apr 2024 | 554.40 | 559.00 | 554.40 | 557.20 | 557.20 | 35 |
| 23 Apr 2024 | 547.20 | 547.20 | 547.20 | 547.20 | 547.20 | - |
| 22 Apr 2024 | 540.60 | 541.80 | 540.60 | 541.80 | 541.80 | 77 |
| 19 Apr 2024 | 546.80 | 546.80 | 545.00 | 545.00 | 545.00 | 16 |
| 18 Apr 2024 | 555.40 | 555.40 | 555.40 | 555.40 | 555.40 | - |
| 17 Apr 2024 | 559.40 | 559.40 | 559.40 | 559.40 | 559.40 | - |
| 16 Apr 2024 | 562.20 | 562.20 | 562.20 | 562.20 | 562.20 | - |
| 15 Apr 2024 | 565.60 | 565.60 | 565.60 | 565.60 | 565.60 | - |
| 12 Apr 2024 | 566.00 | 569.20 | 566.00 | 569.20 | 569.20 | 10 |
| 11 Apr 2024 | 562.80 | 562.80 | 562.80 | 562.80 | 562.80 | - |
| 10 Apr 2024 | 559.40 | 559.60 | 559.40 | 559.60 | 559.60 | - |
| 09 Apr 2024 | 570.80 | 570.80 | 570.80 | 570.80 | 570.80 | - |
| 08 Apr 2024 | 569.80 | 569.80 | 569.80 | 569.80 | 569.80 | - |
| 05 Apr 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | - |
| 04 Apr 2024 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - |
| 03 Apr 2024 | 556.00 | 560.60 | 556.00 | 560.60 | 560.60 | 10 |
| 02 Apr 2024 | 561.60 | 561.60 | 561.60 | 561.60 | 561.60 | - |
| 28 Mar 2024 | 563.60 | 563.60 | 563.60 | 563.60 | 563.60 | - |
| 27 Mar 2024 | 563.60 | 563.60 | 563.60 | 563.60 | 563.60 | - |
| 26 Mar 2024 | 556.20 | 559.40 | 556.20 | 559.40 | 559.40 | 65 |
| 25 Mar 2024 | 559.40 | 559.40 | 559.40 | 559.40 | 559.40 | - |
| 22 Mar 2024 | 563.40 | 563.40 | 563.40 | 563.40 | 563.40 | 10 |
| 21 Mar 2024 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | - |
| 20 Mar 2024 | 552.80 | 552.80 | 552.80 | 552.80 | 552.80 | - |
| 19 Mar 2024 | 547.40 | 547.40 | 547.40 | 547.40 | 547.40 | - |
| 18 Mar 2024 | 547.20 | 547.20 | 545.80 | 545.80 | 545.80 | 10 |
| 15 Mar 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| 14 Mar 2024 | 552.40 | 552.40 | 552.40 | 552.40 | 552.40 | - |
| 13 Mar 2024 | 550.60 | 553.20 | 549.80 | 549.80 | 549.80 | 26 |
| 12 Mar 2024 | 543.60 | 543.60 | 543.60 | 543.60 | 543.60 | - |
| 11 Mar 2024 | 543.40 | 543.40 | 543.40 | 543.40 | 543.40 | - |
| 08 Mar 2024 | 557.60 | 560.20 | 557.60 | 560.20 | 560.20 | 12 |
| 07 Mar 2024 | 555.00 | 565.40 | 555.00 | 564.20 | 564.20 | 27 |
| 06 Mar 2024 | 553.80 | 553.80 | 553.80 | 553.80 | 553.80 | - |
| 05 Mar 2024 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | - |
| 04 Mar 2024 | 541.40 | 541.40 | 541.40 | 541.40 | 541.40 | - |
| 01 Mar 2024 | 532.80 | 532.80 | 532.80 | 532.80 | 532.80 | - |
| 01 Mar 2024 | 0.74 Dividend | |||||
| 29 Feb 2024 | 520.40 | 520.40 | 520.40 | 520.40 | 519.66 | - |
| 28 Feb 2024 | 514.80 | 514.80 | 514.80 | 514.80 | 514.07 | - |
| 27 Feb 2024 | 508.20 | 508.20 | 508.20 | 508.20 | 507.48 | - |
| 26 Feb 2024 | 504.60 | 504.60 | 504.60 | 504.60 | 503.88 | - |
| 23 Feb 2024 | 505.60 | 505.60 | 505.60 | 505.60 | 504.88 | - |
| 22 Feb 2024 | 495.30 | 495.30 | 495.30 | 495.30 | 494.60 | - |
| 21 Feb 2024 | 491.60 | 491.60 | 491.60 | 491.60 | 490.90 | - |
| 20 Feb 2024 | 499.00 | 499.00 | 499.00 | 499.00 | 498.29 | - |
| 19 Feb 2024 | 498.10 | 498.10 | 498.10 | 498.10 | 497.39 | - |
| 16 Feb 2024 | 495.90 | 495.90 | 495.90 | 495.90 | 495.19 | - |
| 15 Feb 2024 | 502.20 | 504.40 | 502.20 | 504.40 | 503.68 | 21 |
| 14 Feb 2024 | 490.50 | 490.50 | 490.50 | 490.50 | 489.80 | - |
| 13 Feb 2024 | 492.40 | 492.40 | 492.40 | 492.40 | 491.70 | - |
| 12 Feb 2024 | 487.00 | 490.30 | 487.00 | 490.30 | 489.60 | 6 |
| 09 Feb 2024 | 485.90 | 489.00 | 485.90 | 489.00 | 488.30 | 40 |
| 08 Feb 2024 | 485.10 | 485.10 | 485.10 | 485.10 | 484.41 | - |
| 07 Feb 2024 | 476.90 | 479.60 | 476.90 | 479.60 | 478.92 | 16 |
| 06 Feb 2024 | 471.40 | 474.70 | 471.40 | 474.60 | 473.93 | 33 |
| 05 Feb 2024 | 480.20 | 483.40 | 480.20 | 483.40 | 482.71 | 10 |
| 02 Feb 2024 | 473.00 | 478.50 | 473.00 | 478.50 | 477.82 | 3 |
| 01 Feb 2024 | 469.90 | 469.90 | 469.90 | 469.90 | 469.23 | - |
| 31 Jan 2024 | 475.50 | 475.50 | 475.50 | 475.50 | 474.82 | - |
| 30 Jan 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 471.33 | - |
| 29 Jan 2024 | 460.80 | 460.80 | 460.80 | 460.80 | 460.14 | - |
| 26 Jan 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 462.34 | - |
| 25 Jan 2024 | 453.30 | 453.30 | 453.30 | 453.30 | 452.66 | - |
| 24 Jan 2024 | 459.60 | 459.60 | 459.60 | 459.60 | 458.95 | - |
| 23 Jan 2024 | 464.30 | 464.30 | 464.30 | 464.30 | 463.64 | - |
| 22 Jan 2024 | 462.50 | 462.50 | 462.50 | 462.50 | 461.84 | - |
| 19 Jan 2024 | 460.30 | 465.20 | 460.30 | 465.20 | 464.54 | 15 |
| 18 Jan 2024 | 450.70 | 450.70 | 450.70 | 450.70 | 450.06 | - |
| 17 Jan 2024 | 453.30 | 453.30 | 453.30 | 453.30 | 452.66 | - |
| 16 Jan 2024 | 451.20 | 451.20 | 451.20 | 451.20 | 450.56 | - |
| 15 Jan 2024 | 451.50 | 451.50 | 451.50 | 451.50 | 450.86 | - |
| 12 Jan 2024 | 451.50 | 451.50 | 451.50 | 451.50 | 450.86 | - |
| 11 Jan 2024 | 454.80 | 454.80 | 454.80 | 454.80 | 454.15 | - |
| 10 Jan 2024 | 453.30 | 453.30 | 453.30 | 453.30 | 452.66 | - |
| 09 Jan 2024 | 451.50 | 451.50 | 451.50 | 451.50 | 450.86 | - |
| 08 Jan 2024 | 441.20 | 441.20 | 441.20 | 441.20 | 440.57 | - |
| 05 Jan 2024 | 443.40 | 443.40 | 443.40 | 443.40 | 442.77 | - |
| 04 Jan 2024 | 440.30 | 440.30 | 440.30 | 440.30 | 439.67 | - |
| 03 Jan 2024 | 446.30 | 446.30 | 446.30 | 446.30 | 445.67 | - |
| 02 Jan 2024 | 451.30 | 451.30 | 451.30 | 451.30 | 450.66 | - |
| 29 Dec 2023 | 449.20 | 449.20 | 448.90 | 448.90 | 448.26 | - |
| 28 Dec 2023 | 448.40 | 448.40 | 448.40 | 448.40 | 447.76 | - |
| 27 Dec 2023 | 449.80 | 449.80 | 449.80 | 449.80 | 449.16 | - |
| 22 Dec 2023 | 444.50 | 445.40 | 444.50 | 445.40 | 444.77 | - |
| 21 Dec 2023 | 445.80 | 445.80 | 445.80 | 445.80 | 445.17 | - |
| 20 Dec 2023 | 448.40 | 448.40 | 448.40 | 448.40 | 447.76 | - |
| 19 Dec 2023 | 447.60 | 447.60 | 447.60 | 447.60 | 446.96 | - |
| 18 Dec 2023 | 448.30 | 448.30 | 448.30 | 448.30 | 447.66 | - |
| 15 Dec 2023 | 447.90 | 447.90 | 447.90 | 447.90 | 447.26 | - |
| 14 Dec 2023 | 447.50 | 447.50 | 447.50 | 447.50 | 446.86 | - |
| 13 Dec 2023 | 444.80 | 447.20 | 444.80 | 447.20 | 446.56 | 22 |
| 12 Dec 2023 | 444.10 | 454.40 | 444.10 | 453.80 | 453.15 | 24 |
| 11 Dec 2023 | 434.40 | 434.40 | 434.40 | 434.40 | 433.78 | - |
| 08 Dec 2023 | 430.10 | 430.10 | 430.10 | 430.10 | 429.49 | - |
| *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.