XNYS
Datos históricos de Martin Marietta Materials, Inc.
Martin Marietta Materials, Inc. · MLM
$477.87
▼ -0.48 (-0.10%)
Última operación · 10/10/2026, 18:37:55 UTC
- Variación en el periodo
- −24.36%
- Máximo
- US$710.97
- 10 de febrero de 2026
- Mínimo
- US$470.19
- 1 de octubre de 2026
- Volumen medio diario
- 0.55 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 482.34 | 482.34 | 476.36 | 478.35 | −0.67% | 457,219.21 |
| 8 oct 2026 | 473.72 | 483.49 | 472.01 | 481.57 | +0.53% | 704,347.922 |
| 7 oct 2026 | 483.36 | 487.00 | 474.87 | 479.01 | −2.04% | 577,425.307 |
| 6 oct 2026 | 488.07 | 492.58 | 486.27 | 489.01 | +0.72% | 657,204.1 |
| 5 oct 2026 | 479.89 | 486.80 | 475.06 | 485.50 | +0.67% | 707,080.481 |
| 2 oct 2026 | 483.61 | 487.98 | 480.47 | 482.27 | +0.65% | 733,164.305 |
| 1 oct 2026 | 476.91 | 483.01 | 470.19 | 479.17 | −0.13% | 830,313.868 |
| 30 sep 2026 | 481.44 | 485.45 | 478.53 | 479.81 | +0.15% | 784,352.74 |
| 29 sep 2026 | 493.58 | 495.68 | 471.88 | 479.09 | −2.38% | 1.07 M |
| 28 sep 2026 | 481.04 | 493.71 | 476.82 | 490.77 | +1.34% | 806,397.153 |
| 25 sep 2026 | 480.21 | 489.35 | 477.38 | 484.30 | +0.87% | 1.1 M |
| 24 sep 2026 | 488.97 | 490.07 | 477.40 | 480.10 | −2.11% | 1.39 M |
| 23 sep 2026 | 493.44 | 506.06 | 488.83 | 490.45 | −1.78% | 1.19 M |
| 22 sep 2026 | 508.29 | 510.81 | 493.78 | 499.34 | −0.07% | 716,072.085 |
| 21 sep 2026 | 494.44 | 501.25 | 490.57 | 499.67 | +1.84% | 969,153.361 |
| 18 sep 2026 | 489.71 | 494.94 | 488.74 | 490.64 | −0.77% | 1.15 M |
| 17 sep 2026 | 505.38 | 506.09 | 490.48 | 494.44 | −0.47% | 713,547.271 |
| 16 sep 2026 | 505.09 | 510.81 | 494.66 | 496.76 | −1.98% | 741,264.946 |
| 15 sep 2026 | 501.23 | 509.67 | 495.73 | 506.81 | +1.18% | 909,674.475 |
| 14 sep 2026 | 504.91 | 508.33 | 497.11 | 500.92 | −1.77% | 790,746.828 |
| 11 sep 2026 | 508.21 | 512.27 | 503.07 | 509.96 | +1.49% | 711,445.172 |
| 10 sep 2026 | 495.83 | 503.27 | 491.62 | 502.47 | −0.10% | 829,991.459 |
| 9 sep 2026 | 510.93 | 514.13 | 502.36 | 502.99 | −1.76% | 922,541.322 |
| 8 sep 2026 | 519.93 | 519.93 | 507.56 | 511.98 | −0.54% | 861,276.636 |
| 4 sep 2026 | 510.00 | 517.92 | 507.25 | 514.77 | +1.15% | 692,254.245 |
| 3 sep 2026 | 524.00 | 524.98 | 508.81 | 508.94 | −1.57% | 643,889.734 |
| 2 sep 2026 | 507.65 | 520.76 | 505.29 | 517.07 | +2.41% | 1.12 M |
| 1 sep 2026 | 512.11 | 512.39 | 502.56 | 504.92 | −2.66% | 902,453.52 |
| 31 ago 2026 | 525.70 | 528.46 | 517.65 | 518.70 | −2.33% | 708,609.546 |
| 28 ago 2026 | 532.17 | 536.27 | 525.68 | 531.05 | +0.47% | 559,072.76 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.