Martin Marietta Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-18	567.40	570.18	559.62	559.62	552.45	47
2024-07-17	570.20	575.76	566.41	568.93	561.64	221
2024-07-16	562.71	576.93	562.71	576.93	569.54	126
2024-07-15	560.46	560.46	558.38	558.38	551.23	2
2024-07-12	561.30	564.60	553.81	553.81	546.72	67
2024-07-11	549.39	553.58	546.63	550.20	543.15	91
2024-07-10	535.62	544.54	523.90	544.54	537.57	87
2024-07-09	530.97	534.03	525.00	534.03	527.19	10
2024-07-08	537.32	542.18	531.83	531.83	525.02	23
2024-07-05	530.70	535.97	527.03	535.97	529.11	107
2024-07-03	537.25	537.25	529.61	529.61	522.83	39
2024-07-02	531.87	531.93	529.16	530.69	523.89	4
2024-07-01	533.45	544.55	527.15	530.42	523.63	84
2024-06-28	537.29	547.09	537.29	538.29	531.40	439
2024-06-27	536.86	544.02	533.89	538.14	531.24	173
2024-06-26	535.04	536.80	530.55	534.11	527.27	156
2024-06-25	530.42	531.83	527.40	531.09	524.29	68
2024-06-24	542.37	548.51	540.83	545.49	538.50	2
2024-06-21	538.21	539.91	533.62	537.40	530.52	34
2024-06-20	554.22	557.00	533.73	533.73	526.89	108
2024-06-18	563.76	563.76	561.04	561.04	553.85	15
2024-06-17	568.29	568.29	568.29	568.29	561.01	10
2024-06-14	563.81	564.11	563.81	564.11	556.88	67
2024-06-13	555.73	567.05	555.73	567.05	559.79	136
2024-06-12	559.84	563.32	559.84	560.58	553.39	53
2024-06-11	544.04	547.61	544.04	545.96	538.97	3
2024-06-10	549.15	555.25	546.46	551.67	544.60	411
2024-06-07	551.01	555.46	549.87	549.87	542.83	50
2024-06-06	556.18	556.18	550.50	550.51	543.45	188
2024-06-05	557.49	560.24	553.60	558.23	551.08	55
2024-06-04	561.41	563.41	554.20	563.41	556.19	12,837
2024-06-03	575.87	575.87	554.60	554.60	547.50	11
2024-05-31	566.57	567.85	544.91	554.53	546.69	77
2024-05-30	562.57	567.33	562.05	567.33	559.32	33
2024-05-29	568.65	573.06	562.40	564.03	556.06	96
2024-05-28	579.92	579.92	570.32	570.32	562.26	33
2024-05-24	577.88	577.88	571.65	576.32	568.18	30
2024-05-23	579.04	579.04	568.02	575.94	567.80	94
2024-05-22	580.67	580.67	569.78	570.68	562.62	13
2024-05-21	578.12	578.12	569.23	575.46	567.33	53
2024-05-20	578.20	582.74	578.00	580.36	572.16	7
2024-05-17	584.20	584.25	578.45	580.13	571.94	75
2024-05-16	614.31	614.31	580.81	583.43	575.18	304
2024-05-15	613.83	613.83	606.17	612.37	603.72	132
2024-05-14	608.05	608.05	603.69	605.15	596.60	111
2024-05-13	612.51	613.62	606.26	606.26	597.70	137
2024-05-10	605.41	613.06	604.96	611.64	603.00	52
2024-05-09	600.05	603.44	597.09	602.45	593.94	10
2024-05-08	599.84	599.84	596.84	596.84	588.41	349
2024-05-07	600.59	608.00	591.25	599.02	590.56	115
2024-05-03	599.62	605.62	592.18	592.43	584.06	63
2024-05-02	596.67	596.67	582.02	584.73	576.47	751
2024-05-01	592.87	592.87	579.59	581.63	573.41	1
2024-04-30	594.04	595.45	583.23	584.28	576.02	25
2024-04-29	608.76	608.76	603.71	603.71	595.18	10,501
2024-04-26	603.82	603.82	599.36	602.89	594.37	30
2024-04-25	581.71	595.98	579.83	595.98	587.56	68
2024-04-24	596.73	598.15	589.54	589.63	581.30	463
2024-04-23	588.13	596.81	588.13	596.81	588.38	94
2024-04-22	575.89	586.68	573.57	586.68	578.39	2,949

← NewerPage 10 of 17 · 997 trading daysOlder →

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.