Martin Marietta Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	590.41	593.18	574.65	577.99	569.83	38
2024-04-18	600.57	600.57	581.86	585.40	577.13	283
2024-04-17	598.06	600.65	591.41	591.92	583.56	101
2024-04-16	594.02	603.69	594.02	598.43	589.98	22
2024-04-15	617.96	618.15	598.30	598.30	589.85	220
2024-04-12	602.29	605.85	602.29	605.85	597.30	29
2024-04-11	606.44	608.35	605.70	608.35	599.76	31
2024-04-10	591.71	609.30	586.01	604.21	595.68	196
2024-04-09	627.32	627.32	602.94	605.67	597.11	96
2024-04-08	623.39	625.64	618.80	624.13	615.31	7,676
2024-04-05	608.75	620.23	604.09	619.86	611.10	154
2024-04-04	613.50	620.50	613.31	618.76	610.02	332
2024-04-03	610.35	610.35	610.35	610.35	601.72	52
2024-04-02	593.30	599.30	593.30	599.30	590.83	10
2024-03-28	607.52	614.23	607.52	614.23	605.55	41
2024-03-27	614.99	614.99	602.31	606.77	598.20	72
2024-03-26	607.39	608.31	601.80	606.94	598.37	400
2024-03-25	609.27	609.27	602.13	602.27	593.76	21
2024-03-22	610.72	610.72	604.25	606.16	597.60	105
2024-03-21	605.14	611.53	604.81	611.53	602.89	143
2024-03-20	602.97	604.59	599.64	602.39	593.88	344
2024-03-18	605.63	605.63	597.05	599.92	591.45	111
2024-03-15	605.56	606.32	597.98	597.98	589.53	135
2024-03-14	600.00	604.99	600.00	604.68	596.14	208
2024-03-13	605.13	608.17	603.07	604.13	595.60	13
2024-03-12	601.60	602.80	595.94	602.31	593.80	29
2024-03-11	595.09	595.37	590.77	594.59	586.19	646
2024-03-08	612.03	612.03	596.40	596.40	587.98	164
2024-03-07	608.60	615.75	608.60	613.15	604.49	55
2024-03-06	608.05	611.63	608.05	609.93	601.31	84
2024-03-05	598.30	609.59	598.30	606.65	598.08	81
2024-03-04	592.33	602.80	592.33	602.80	594.28	19
2024-03-01	580.04	586.08	577.67	586.08	577.80	113
2024-02-29	571.00	577.93	568.34	577.93	569.04	100
2024-02-28	559.24	567.63	559.24	565.53	556.83	48
2024-02-27	550.02	556.82	550.02	556.69	548.12	4,542
2024-02-26	549.07	555.07	548.44	555.07	546.53	134
2024-02-23	549.83	550.48	547.44	548.66	540.22	163
2024-02-22	543.28	547.74	542.95	547.73	539.30	77
2024-02-21	535.34	535.34	530.55	532.70	524.50	39
2024-02-20	535.14	538.95	528.21	531.05	522.87	207
2024-02-16	535.64	549.75	534.34	541.20	532.87	95
2024-02-15	538.65	543.32	531.18	534.11	525.89	78
2024-02-14	539.06	544.30	528.00	535.85	527.60	398
2024-02-13	522.61	528.96	518.46	528.03	519.90	101
2024-02-12	531.97	540.90	525.00	540.84	532.52	166
2024-02-09	529.40	529.40	522.95	524.81	516.73	99
2024-02-08	522.57	526.17	522.02	525.81	517.72	134
2024-02-07	517.37	527.10	517.37	527.10	518.99	23
2024-02-06	509.62	512.85	509.01	512.85	504.96	180
2024-02-05	518.05	518.13	506.94	506.94	499.14	146
2024-02-02	509.24	516.68	508.32	516.68	508.73	79
2024-02-01	514.50	514.50	497.98	509.59	501.75	1,892
2024-01-31	514.19	517.98	510.00	511.31	503.44	266
2024-01-30	514.53	519.69	511.16	519.19	511.20	103
2024-01-29	499.87	507.28	499.87	507.28	499.48	52
2024-01-26	507.47	507.47	502.14	502.14	494.41	7
2024-01-25	499.88	504.97	495.22	502.84	495.10	114
2024-01-24	506.53	506.53	498.36	500.51	492.81	107
2024-01-23	508.04	508.04	497.41	498.75	491.08	203

← NewerPage 11 of 17 · 1,001 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.