Martin Marietta Materials Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	504.84	506.62	496.78	499.68	499.68	93
2026-10-15	477.73	492.82	474.92	492.82	492.82	65
2026-10-14	478.23	480.05	466.31	468.78	468.78	91
2026-10-13	481.29	482.01	472.98	474.94	474.94	52
2026-10-12	478.35	485.98	471.01	480.18	480.18	37
2026-10-09	493.00	493.00	477.37	478.27	478.27	102
2026-10-08	484.99	484.99	472.00	479.15	479.15	451
2026-10-07	483.73	494.34	475.56	478.78	478.78	89
2026-10-06	492.40	495.00	485.50	490.61	490.61	39
2026-10-05	490.92	490.92	473.97	485.17	485.17	38
2026-10-02	483.96	486.47	478.98	484.52	484.52	159
2026-10-01	475.02	485.00	470.49	480.15	480.15	72
2026-09-30	487.50	487.50	475.00	483.25	483.25	128
2026-09-29	498.88	498.88	474.87	474.87	474.87	308
2026-09-28	488.77	493.29	477.53	489.27	489.27	111
2026-09-25	488.74	488.74	475.00	485.67	485.67	64
2026-09-24	488.37	493.26	478.33	478.97	478.97	58
2026-09-23	496.00	503.29	489.58	496.53	496.53	109
2026-09-22	506.16	512.49	494.63	496.56	496.56	132
2026-09-21	499.47	500.45	490.00	499.90	499.90	50
2026-09-18	490.50	495.50	485.11	491.36	491.36	49
2026-09-17	507.28	507.28	490.93	494.63	494.63	37
2026-09-16	511.49	511.49	504.73	507.05	507.05	95
2026-09-15	490.91	505.37	490.91	504.19	504.19	470
2026-09-14	515.00	515.00	495.00	498.24	498.24	80
2026-09-11	490.00	511.51	490.00	510.41	510.41	12
2026-09-10	508.11	508.11	492.68	496.78	496.78	120
2026-09-09	509.43	519.77	505.83	506.68	506.68	197
2026-09-08	507.30	525.00	507.30	512.47	512.47	46
2026-09-04	519.11	519.11	496.52	516.20	516.20	112
2026-09-03	520.00	526.79	511.04	512.58	512.58	575
2026-09-02	506.00	520.79	506.00	520.29	520.29	250
2026-09-01	526.14	526.14	503.88	508.70	508.70	130
2026-08-28	526.16	550.00	526.16	529.91	529.91	6
2026-08-27	533.00	547.00	525.02	526.92	526.08	44
2026-08-26	548.06	548.06	533.63	533.63	532.78	10
2026-08-25	537.50	539.98	528.40	534.69	533.84	66
2026-08-24	535.00	560.00	524.10	532.06	531.21	242
2026-08-21	538.00	538.00	525.81	534.30	533.45	34
2026-08-20	542.94	543.00	524.32	529.44	528.60	124
2026-08-19	531.00	541.42	524.00	534.90	534.05	268
2026-08-18	555.58	555.58	522.97	525.19	524.35	124
2026-08-17	563.14	564.83	539.73	543.22	542.35	125
2026-08-14	561.57	561.57	534.69	547.25	546.38	82
2026-08-13	549.87	550.50	543.23	546.76	545.89	3
2026-08-12	557.43	560.00	541.98	544.75	543.88	23
2026-08-11	552.23	557.20	548.00	550.13	549.25	3
2026-08-10	540.35	550.07	540.35	545.00	544.13	195
2026-08-07	543.66	554.54	539.99	551.37	550.49	341
2026-08-06	562.92	562.92	538.45	541.18	540.32	103
2026-08-05	555.82	563.35	553.46	555.40	554.51	27
2026-08-04	536.31	555.00	536.31	553.21	552.33	74
2026-08-03	531.83	541.87	530.98	541.87	541.01	58
2026-07-31	540.00	548.88	530.00	532.25	531.40	81
2026-07-30	575.00	579.25	540.00	544.23	543.36	42
2026-07-29	590.15	590.15	568.45	571.72	570.81	59
2026-07-28	577.50	583.27	576.24	580.73	579.80	26
2026-07-27	562.00	578.53	546.87	570.98	570.07	88

Page 1 of 1 · 58 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.8400 USD
2026-05-29	0.8300 USD
2026-02-27	0.8300 USD
2025-11-28	0.8300 USD
2025-09-01	0.8300 USD
2025-05-30	0.7900 USD
2025-03-03	0.7900 USD
2024-12-02	0.7900 USD
2024-09-03	0.7900 USD
2024-06-03	0.7400 USD
2024-03-01	0.7400 USD
2023-11-30	0.7400 USD
2023-08-31	0.7400 USD
2023-05-31	0.6600 USD
2023-03-03	0.6600 USD
2022-11-30	0.6600 USD
2022-08-31	0.6600 USD
2022-05-31	0.6100 USD
2022-02-28	0.6100 USD
2021-11-30	0.6100 USD
2021-08-31	0.6100 USD
2021-05-28	0.5700 USD
2021-02-26	0.5700 USD
2020-11-30	0.5700 USD
2020-08-31	0.5700 USD
2020-05-29	0.5500 USD
2020-02-28	0.5500 USD
2019-11-29	0.5500 USD
2019-08-30	0.5500 USD
2019-05-31	0.4800 USD
2019-03-01	0.4800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.