Martin Marietta Materials Inc (MMX.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 517.80 | 517.80 | 517.80 | 517.80 | 517.80 | - |
| 19 Jun 2024 | 518.00 | 518.00 | 516.00 | 516.00 | 516.00 | - |
| 18 Jun 2024 | 534.80 | 534.80 | 534.80 | 534.80 | 534.80 | - |
| 17 Jun 2024 | 528.00 | 530.80 | 528.00 | 530.80 | 530.80 | - |
| 14 Jun 2024 | 527.80 | 527.80 | 527.80 | 527.80 | 527.80 | - |
| 13 Jun 2024 | 512.80 | 527.80 | 512.80 | 527.80 | 527.80 | - |
| 12 Jun 2024 | 507.40 | 507.40 | 507.40 | 507.40 | 507.40 | - |
| 11 Jun 2024 | 511.00 | 511.00 | 507.00 | 507.00 | 507.00 | - |
| 10 Jun 2024 | 510.80 | 511.40 | 510.80 | 511.40 | 511.40 | - |
| 07 Jun 2024 | 505.60 | 510.00 | 504.20 | 510.00 | 510.00 | - |
| 06 Jun 2024 | 510.80 | 512.60 | 505.40 | 507.20 | 507.20 | - |
| 05 Jun 2024 | 510.80 | 511.40 | 509.60 | 509.80 | 509.80 | - |
| 04 Jun 2024 | 515.20 | 515.20 | 512.20 | 512.20 | 512.20 | - |
| 03 Jun 2024 | 525.80 | 525.80 | 525.80 | 525.80 | 525.80 | - |
| 03 Jun 2024 | 0.74 Dividend | |||||
| 31 May 2024 | 522.40 | 522.40 | 518.00 | 518.00 | 517.26 | - |
| 30 May 2024 | 516.00 | 523.00 | 515.40 | 523.00 | 522.25 | - |
| 29 May 2024 | 521.60 | 521.60 | 521.60 | 521.60 | 520.85 | - |
| 28 May 2024 | 531.80 | 531.80 | 521.60 | 521.60 | 520.85 | - |
| 27 May 2024 | 532.20 | 533.20 | 532.20 | 533.20 | 532.44 | - |
| 24 May 2024 | 529.00 | 530.00 | 529.00 | 530.00 | 529.24 | - |
| 23 May 2024 | 528.00 | 530.00 | 528.00 | 529.80 | 529.04 | - |
| 22 May 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 533.24 | - |
| 21 May 2024 | 534.20 | 534.20 | 527.40 | 528.80 | 528.04 | - |
| 20 May 2024 | 532.80 | 534.20 | 532.80 | 534.20 | 533.44 | 48 |
| 17 May 2024 | 534.40 | 534.40 | 533.20 | 533.20 | 532.44 | - |
| 16 May 2024 | 562.00 | 563.00 | 561.80 | 563.00 | 562.20 | - |
| 15 May 2024 | 559.00 | 562.00 | 559.00 | 559.00 | 558.20 | - |
| 14 May 2024 | 562.60 | 562.60 | 560.00 | 560.00 | 559.20 | - |
| 13 May 2024 | 565.60 | 565.60 | 560.60 | 560.60 | 559.80 | - |
| 10 May 2024 | 559.40 | 559.40 | 559.40 | 559.40 | 558.60 | - |
| 09 May 2024 | 553.80 | 553.80 | 553.80 | 553.80 | 553.01 | - |
| 08 May 2024 | 556.20 | 556.20 | 554.20 | 554.20 | 553.41 | - |
| 07 May 2024 | 555.80 | 555.80 | 555.80 | 555.80 | 555.01 | - |
| 06 May 2024 | 548.60 | 556.60 | 548.60 | 556.60 | 555.80 | - |
| 03 May 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 549.21 | - |
| 02 May 2024 | 549.00 | 549.00 | 549.00 | 549.00 | 548.22 | - |
| 30 Apr 2024 | 561.80 | 561.80 | 551.00 | 551.00 | 550.21 | - |
| 29 Apr 2024 | 564.20 | 564.20 | 558.60 | 558.60 | 557.80 | - |
| 26 Apr 2024 | 555.80 | 555.80 | 555.80 | 555.80 | 555.01 | - |
| 25 Apr 2024 | 548.60 | 550.40 | 546.20 | 550.40 | 549.61 | - |
| 24 Apr 2024 | 554.00 | 554.00 | 549.60 | 549.60 | 548.81 | - |
| 23 Apr 2024 | 547.40 | 555.80 | 547.40 | 554.80 | 554.01 | - |
| 22 Apr 2024 | 540.40 | 540.40 | 540.40 | 540.40 | 539.63 | - |
| 19 Apr 2024 | 547.00 | 547.00 | 538.60 | 539.40 | 538.63 | - |
| 18 Apr 2024 | 555.20 | 556.00 | 546.80 | 549.80 | 549.01 | - |
| 17 Apr 2024 | 559.20 | 559.20 | 554.00 | 554.00 | 553.21 | - |
| 16 Apr 2024 | 562.60 | 562.60 | 561.00 | 561.00 | 560.20 | - |
| 15 Apr 2024 | 565.80 | 565.80 | 562.40 | 562.40 | 561.60 | - |
| 12 Apr 2024 | 566.20 | 566.20 | 566.20 | 566.20 | 565.39 | - |
| 11 Apr 2024 | 563.00 | 565.00 | 562.60 | 565.00 | 564.19 | - |
| 10 Apr 2024 | 560.00 | 561.40 | 560.00 | 561.40 | 560.60 | - |
| 09 Apr 2024 | 571.00 | 571.00 | 571.00 | 571.00 | 570.18 | - |
| 08 Apr 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 569.19 | - |
| 05 Apr 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 556.20 | - |
| 04 Apr 2024 | 562.00 | 562.00 | 562.00 | 562.00 | 561.20 | - |
| 03 Apr 2024 | 556.40 | 556.60 | 556.40 | 556.60 | 555.80 | - |
| 02 Apr 2024 | 561.80 | 561.80 | 561.80 | 561.80 | 561.00 | - |
| 28 Mar 2024 | 563.20 | 566.20 | 563.20 | 564.80 | 563.99 | - |
| 27 Mar 2024 | 563.60 | 563.60 | 563.60 | 563.60 | 562.79 | - |
| 26 Mar 2024 | 555.60 | 555.60 | 555.60 | 555.60 | 554.81 | - |
| 25 Mar 2024 | 559.60 | 559.60 | 559.60 | 559.60 | 558.80 | - |
| 22 Mar 2024 | 563.40 | 563.40 | 557.20 | 559.80 | 559.00 | - |
| 21 Mar 2024 | 552.00 | 558.80 | 552.00 | 558.80 | 558.00 | - |
| 20 Mar 2024 | 552.80 | 552.80 | 552.80 | 552.80 | 552.01 | - |
| 19 Mar 2024 | 547.80 | 554.00 | 547.80 | 553.60 | 552.81 | - |
| 18 Mar 2024 | 547.20 | 551.20 | 547.20 | 550.20 | 549.41 | - |
| 15 Mar 2024 | 556.00 | 556.40 | 556.00 | 556.40 | 555.61 | - |
| 14 Mar 2024 | 552.40 | 552.40 | 552.40 | 552.40 | 551.61 | - |
| 13 Mar 2024 | 550.60 | 553.00 | 549.40 | 551.40 | 550.61 | - |
| 12 Mar 2024 | 543.80 | 551.60 | 543.80 | 551.60 | 550.81 | - |
| 11 Mar 2024 | 543.80 | 543.80 | 541.60 | 542.60 | 541.82 | - |
| 08 Mar 2024 | 557.40 | 557.40 | 546.40 | 546.40 | 545.62 | - |
| 07 Mar 2024 | 555.00 | 559.20 | 555.00 | 559.00 | 558.20 | - |
| 06 Mar 2024 | 553.80 | 558.20 | 553.80 | 558.20 | 557.40 | - |
| 05 Mar 2024 | 552.20 | 558.00 | 552.20 | 553.00 | 552.21 | - |
| 04 Mar 2024 | 541.60 | 554.00 | 541.60 | 554.00 | 553.21 | - |
| 01 Mar 2024 | 533.00 | 535.00 | 531.60 | 535.00 | 534.24 | - |
| 01 Mar 2024 | 0.74 Dividend | |||||
| 29 Feb 2024 | 520.80 | 520.80 | 520.80 | 520.80 | 519.32 | - |
| 28 Feb 2024 | 514.60 | 515.20 | 513.80 | 514.60 | 513.13 | - |
| 27 Feb 2024 | 508.40 | 509.20 | 507.80 | 508.40 | 506.95 | - |
| 26 Feb 2024 | 504.80 | 509.60 | 503.40 | 508.40 | 506.95 | - |
| 23 Feb 2024 | 505.60 | 505.60 | 504.60 | 504.60 | 503.16 | - |
| 22 Feb 2024 | 494.20 | 495.20 | 494.20 | 495.20 | 493.79 | - |
| 21 Feb 2024 | 491.60 | 491.60 | 491.60 | 491.60 | 490.20 | - |
| 20 Feb 2024 | 499.20 | 499.20 | 491.00 | 491.40 | 490.00 | - |
| 19 Feb 2024 | 500.00 | 500.40 | 500.00 | 500.40 | 498.98 | - |
| 16 Feb 2024 | 496.10 | 500.80 | 496.10 | 500.80 | 499.37 | - |
| 15 Feb 2024 | 502.40 | 502.40 | 502.40 | 502.40 | 500.97 | - |
| 14 Feb 2024 | 490.90 | 490.90 | 490.90 | 490.90 | 489.50 | - |
| 13 Feb 2024 | 492.60 | 492.60 | 492.60 | 492.60 | 491.20 | - |
| 12 Feb 2024 | 487.10 | 487.10 | 487.10 | 487.10 | 485.71 | - |
| 09 Feb 2024 | 486.10 | 486.10 | 486.00 | 486.00 | 484.62 | - |
| 08 Feb 2024 | 485.50 | 487.70 | 485.50 | 487.70 | 486.31 | - |
| 07 Feb 2024 | 477.00 | 487.90 | 477.00 | 487.90 | 486.51 | - |
| 06 Feb 2024 | 471.80 | 471.80 | 471.80 | 471.80 | 470.46 | - |
| 05 Feb 2024 | 480.40 | 480.40 | 480.40 | 480.40 | 479.03 | - |
| 02 Feb 2024 | 472.20 | 472.20 | 471.10 | 471.10 | 469.76 | - |
| 01 Feb 2024 | 470.10 | 470.10 | 469.90 | 469.90 | 468.56 | - |
| *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.