Martin Marietta Materials, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 493.00 | 493.00 | 493.00 | 493.00 | 481.35 | 0 |
| 2021-12-30 | 493.00 | 493.00 | 493.00 | 493.00 | 481.35 | 0 |
| 2021-12-29 | 493.00 | 493.00 | 493.00 | 493.00 | 481.35 | 0 |
| 2021-12-28 | 493.00 | 493.00 | 493.00 | 493.00 | 481.35 | 0 |
| 2021-12-27 | 493.00 | 493.00 | 493.00 | 493.00 | 481.35 | 0 |
| 2021-12-23 | 493.00 | 493.00 | 493.00 | 493.00 | 481.35 | 0 |
| 2021-12-22 | 493.00 | 493.00 | 493.00 | 493.00 | 481.35 | 0 |
| 2021-12-21 | 493.00 | 493.00 | 493.00 | 493.00 | 481.35 | 0 |
| 2021-12-20 | 493.00 | 493.00 | 493.00 | 493.00 | 481.35 | 0 |
| 2021-12-17 | 493.00 | 493.00 | 493.00 | 493.00 | 481.35 | 0 |
| 2021-12-16 | 493.00 | 493.00 | 493.00 | 493.00 | 481.35 | 0 |
| 2021-12-15 | 493.00 | 493.00 | 493.00 | 493.00 | 481.35 | 0 |
| 2021-12-14 | 493.00 | 493.00 | 493.00 | 493.00 | 481.35 | 0 |
| 2021-12-13 | 493.00 | 493.00 | 493.00 | 493.00 | 481.35 | 100 |
| 2021-12-10 | 473.00 | 473.00 | 473.00 | 473.00 | 461.83 | 0 |
| 2021-12-09 | 473.00 | 473.00 | 473.00 | 473.00 | 461.83 | 0 |
| 2021-12-08 | 473.00 | 473.00 | 473.00 | 473.00 | 461.83 | 0 |
| 2021-12-07 | 473.00 | 473.00 | 473.00 | 473.00 | 461.83 | 0 |
| 2021-12-06 | 465.01 | 473.00 | 465.01 | 473.00 | 461.83 | 2 |
| 2021-12-03 | 470.00 | 470.00 | 470.00 | 470.00 | 458.90 | 0 |
| 2021-12-02 | 470.00 | 470.00 | 470.00 | 470.00 | 458.90 | 0 |
| 2021-12-01 | 470.00 | 470.00 | 470.00 | 470.00 | 458.90 | 0 |
| 2021-11-30 | 470.00 | 470.00 | 470.00 | 470.00 | 458.90 | 0 |
| 2021-11-29 | 470.00 | 470.00 | 470.00 | 470.00 | 458.22 | 0 |
| 2021-11-26 | 470.00 | 470.00 | 470.00 | 470.00 | 458.22 | 0 |
| 2021-11-25 | 470.00 | 470.00 | 470.00 | 470.00 | 458.22 | 0 |
| 2021-11-24 | 470.00 | 470.00 | 470.00 | 470.00 | 458.22 | 0 |
| 2021-11-23 | 470.00 | 470.00 | 470.00 | 470.00 | 458.22 | 15 |
| 2021-11-22 | 463.95 | 463.95 | 463.95 | 463.95 | 452.32 | 0 |
| 2021-11-19 | 463.95 | 463.95 | 463.95 | 463.95 | 452.32 | 0 |
| 2021-11-18 | 463.95 | 463.95 | 463.95 | 463.95 | 452.32 | 0 |
| 2021-11-17 | 463.95 | 463.95 | 463.95 | 463.95 | 452.32 | 0 |
| 2021-11-16 | 463.95 | 463.95 | 463.95 | 463.95 | 452.32 | 0 |
| 2021-11-12 | 463.95 | 463.95 | 463.95 | 463.95 | 452.32 | 0 |
| 2021-11-11 | 463.95 | 463.95 | 463.95 | 463.95 | 452.32 | 0 |
| 2021-11-10 | 463.95 | 463.95 | 463.95 | 463.95 | 452.32 | 0 |
| 2021-11-09 | 463.95 | 463.95 | 463.95 | 463.95 | 452.32 | 0 |
| 2021-11-08 | 463.95 | 463.95 | 463.95 | 463.95 | 452.32 | 0 |
| 2021-11-05 | 463.95 | 463.95 | 463.95 | 463.95 | 452.32 | 0 |
| 2021-11-04 | 453.01 | 463.95 | 453.01 | 463.95 | 452.32 | 30 |
| 2021-11-03 | 373.16 | 373.16 | 373.16 | 373.16 | 363.81 | 0 |
| 2021-11-01 | 373.16 | 373.16 | 373.16 | 373.16 | 363.81 | 0 |
| 2021-10-29 | 373.16 | 373.16 | 373.16 | 373.16 | 363.81 | 0 |
| 2021-10-28 | 373.16 | 373.16 | 373.16 | 373.16 | 363.81 | 0 |
| 2021-10-27 | 373.16 | 373.16 | 373.16 | 373.16 | 363.81 | 0 |
| 2021-10-26 | 373.16 | 373.16 | 373.16 | 373.16 | 363.81 | 0 |
| 2021-10-25 | 373.16 | 373.16 | 373.16 | 373.16 | 363.81 | 0 |
← NewerPage 21 of 21 · 1,247 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.6120 USD |
| 2026-05-29 | 0.6027 USD |
| 2026-02-27 | 0.5990 USD |
| 2025-11-28 | 0.6300 USD |
| 2025-09-01 | 0.6170 USD |
| 2025-05-30 | 0.6029 USD |
| 2025-02-27 | 0.6280 USD |
| 2024-11-29 | 0.6820 USD |
| 2024-09-02 | 0.6029 USD |
| 2024-05-31 | 0.5787 USD |
| 2024-03-01 | 0.5234 USD |
| 2023-11-30 | 0.5067 USD |
| 2023-08-31 | 0.5250 USD |
| 2023-05-31 | 0.6319 USD |
| 2023-03-03 | 0.6683 USD |
| 2022-11-30 | 0.7095 USD |
| 2022-08-31 | 0.6860 USD |
| 2022-05-31 | 0.6483 USD |
| 2022-02-24 | 0.5731 USD |
| 2021-11-30 | 0.6926 USD |
| 2021-08-31 | 0.6574 USD |
| 2021-05-31 | 0.5706 USD |
| 2020-08-31 | 0.6404 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.