MLM: Martin Marietta Materials Inc.

As of Friday, May 22nd, 2026

$ 536.48

-1.49 -0.28%

Open: 542.43
High: 543.82
Low: 528.90
Volume: 52,083
Previous Close on Thursday, May 21st, 2026

$ 537.97

-4.01 -0.74%

Open: 535.00
High: 543.06
Low: 531.12
Volume: 50,102

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 542.43 543.82 528.90 536.48 52,083 -1.49 -0.28
2026-05-21 535.00 543.06 531.12 537.97 50,102 -4.01 -0.74
2026-05-20 531.42 542.54 527.31 541.98 646,015 +9.33 +1.75
2026-05-19 548.07 551.74 525.38 532.65 851,954 -23.13 -4.16
2026-05-18 557.84 563.23 555.08 555.78 56,779 -2.88 -0.52
2026-05-15 568.54 570.72 556.56 558.66 545,755 -16.57 -2.88
2026-05-14 579.59 584.68 575.04 575.23 323,287 -1.56 -0.27
2026-05-13 586.24 586.24 572.37 576.79 452,454 -4.35 -0.75
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 563.23
On 2026-05-18		 525.38
On 2026-05-19		 -22.18 -3.97 563.23
On 2026-05-18		 525.38
On 2026-05-19		 -6.72 540.97
10D 592.84
On 2026-05-11		 525.38
On 2026-05-19		 -53.90 -9.13 592.84
On 2026-05-11		 525.38
On 2026-05-19		 -11.38 558.27
20D 628.57
On 2026-04-29		 525.38
On 2026-05-19		 -78.82 -12.81 628.57
On 2026-04-29		 525.38
On 2026-05-19		 -16.42 583.43
WTD 563.23
On 2026-05-18		 525.38
On 2026-05-19		 -22.18 -3.97 563.23
On 2026-05-18		 525.38
On 2026-05-19		 -6.72 540.97
MTD 624.22
On 2026-05-07		 525.38
On 2026-05-19		 -82.59 -13.34 624.22
On 2026-05-07		 525.38
On 2026-05-19		 -15.83 575.81
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

130.43 -0.27 -0.21 642,754
GFS

GlobalFoundries Inc.

85.64 +4.29 +5.27 11,774,272
BOX

Box Inc.

25.90 +0.50 +1.97 1,930,007
WH

Wyndham Hotels & Resorts Inc.

79.14 -1.60 -1.98 1,524,217
MLM

Martin Marietta Materials Inc.

536.48 -1.49 -0.28 52,083