Martin Marietta Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	512.38	512.38	505.20	507.05	499.24	21
2024-01-19	508.65	508.65	498.98	503.83	496.08	64
2024-01-18	496.48	501.98	495.89	499.28	491.59	2,240
2024-01-17	495.37	495.37	490.33	490.79	483.24	1
2024-01-16	495.88	497.41	492.25	492.25	484.68	10,839
2024-01-12	501.37	501.37	497.15	498.62	490.95	34
2024-01-11	503.21	503.21	492.93	494.43	486.82	10
2024-01-10	499.84	499.84	497.08	498.91	491.23	15
2024-01-09	490.28	494.92	490.14	494.92	487.30	23
2024-01-08	486.00	486.00	486.00	486.00	478.52	5
2024-01-05	486.07	488.94	486.07	486.40	478.91	2,149
2024-01-04	487.87	487.87	487.57	487.57	480.06	35
2024-01-03	482.54	487.51	481.24	483.55	476.11	42
2024-01-02	492.11	496.04	492.11	492.72	485.14	27
2023-12-29	497.95	500.78	497.56	498.77	491.09	1
2023-12-28	488.01	500.05	486.39	499.53	491.84	11
2023-12-27	499.12	499.12	498.63	498.63	490.96	7
2023-12-22	492.03	495.20	492.03	495.20	487.58	2
2023-12-21	491.65	491.65	491.65	491.65	484.08	1
2023-12-20	491.45	492.76	488.22	491.83	484.26	120
2023-12-19	496.25	496.25	492.66	492.66	485.08	44
2023-12-18	493.24	495.37	484.79	487.05	479.56	19
2023-12-15	494.97	498.97	494.14	494.14	486.54	52
2023-12-14	487.81	495.00	486.01	488.43	480.91	6,708
2023-12-13	479.01	482.32	479.01	480.97	473.57	27
2023-12-12	478.44	480.76	476.96	480.28	472.89	30
2023-12-11	470.63	474.95	469.00	469.89	462.66	23
2023-12-07	462.84	462.84	460.09	460.09	453.01	11
2023-12-06	460.09	464.86	460.09	464.86	457.71	1
2023-12-05	464.05	464.05	457.26	462.36	455.24	48
2023-12-04	466.60	466.60	463.16	464.65	457.50	5
2023-12-01	466.93	468.95	465.73	468.95	461.73	1
2023-11-30	459.85	462.07	459.85	462.07	454.96	4
2023-11-28	465.57	465.69	459.75	460.01	452.21	2
2023-11-27	461.57	465.38	461.14	465.15	457.25	36
2023-11-24	456.34	464.04	456.34	462.47	454.62	55
2023-11-22	461.92	465.65	461.91	461.91	454.07	24
2023-11-21	471.02	471.95	461.23	461.23	453.41	16
2023-11-20	457.00	457.00	452.22	455.30	447.58	3
2023-11-17	460.01	465.32	460.01	462.62	454.77	49
2023-11-16	458.87	459.20	454.85	458.71	450.93	38
2023-11-15	464.56	467.04	455.84	456.03	448.29	2,119
2023-11-14	457.65	468.17	457.25	464.46	456.58	29
2023-11-13	453.61	454.94	449.96	453.54	445.85	136
2023-11-10	455.06	455.06	450.41	451.62	443.96	12
2023-11-09	455.57	457.00	454.47	456.09	448.35	135
2023-11-07	439.27	444.07	439.27	444.07	436.54	44
2023-11-06	442.88	442.93	440.27	440.27	432.80	7,750
2023-11-03	448.50	448.50	441.93	446.50	438.93	1
2023-11-02	440.44	448.31	440.44	440.86	433.38	2
2023-11-01	410.52	438.40	410.52	436.66	429.25	6
2023-10-31	411.56	412.66	410.17	410.17	403.21	60
2023-10-30	400.11	407.16	400.11	407.16	400.25	82
2023-10-27	394.79	400.93	391.53	396.80	390.07	199
2023-10-26	412.21	412.21	391.99	392.08	385.43	2
2023-10-25	415.01	417.56	413.89	413.89	406.87	282
2023-10-24	418.02	424.68	414.38	414.38	407.35	76
2023-10-23	411.98	417.58	409.80	417.58	410.50	39
2023-10-20	410.62	411.20	406.80	411.20	404.22	90
2023-10-19	419.71	420.84	414.99	414.99	407.95	471

← NewerPage 12 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.