Martin Marietta Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	422.63	422.63	419.83	419.83	412.71	1
2023-10-17	430.18	437.71	428.83	437.71	430.28	117
2023-10-16	429.98	434.23	427.14	431.24	423.92	9
2023-10-13	434.98	435.05	425.57	430.33	423.03	218
2023-10-12	436.72	438.68	424.90	424.90	417.69	133
2023-10-11	429.91	429.91	429.46	429.46	422.18	19
2023-10-10	427.85	430.02	427.03	430.02	422.72	110
2023-10-09	425.84	427.03	425.65	427.03	419.79	1
2023-10-06	431.03	433.80	421.23	432.97	425.62	119
2023-10-05	419.49	419.49	419.49	419.49	412.37	20
2023-10-04	413.80	416.39	413.80	416.39	409.33	34
2023-09-28	410.00	410.00	410.00	410.00	403.04	8,704
2023-09-27	407.26	407.26	407.26	407.26	400.35	867
2023-09-26	411.96	412.02	411.46	412.02	405.03	136
2023-09-25	407.96	408.00	406.22	408.00	401.08	39
2023-09-22	406.27	407.07	406.27	407.07	400.16	10
2023-09-21	413.43	414.07	406.50	406.50	399.60	39
2023-09-19	421.52	421.52	421.52	421.52	414.37	42
2023-09-18	422.37	422.37	422.37	422.37	415.20	6
2023-09-15	427.52	428.26	423.36	423.36	416.17	43
2023-09-13	436.03	436.51	435.71	435.71	428.31	48
2023-09-12	436.86	438.21	435.89	437.78	430.36	56
2023-09-11	439.45	439.48	438.66	439.16	431.71	100
2023-09-08	435.31	440.26	435.31	440.26	432.79	20
2023-09-06	431.90	431.90	431.90	431.90	424.57	15
2023-09-05	442.97	442.97	438.76	440.44	432.97	25
2023-09-01	451.64	454.49	450.23	454.49	446.77	14
2023-08-31	445.23	447.62	445.23	447.62	440.03	3
2023-08-30	446.76	446.76	445.55	445.55	437.26	5
2023-08-29	442.06	442.18	442.06	442.18	433.95	5
2023-08-25	440.22	440.22	432.56	435.37	427.27	17
2023-08-24	440.77	440.77	439.07	439.07	430.90	9
2023-08-23	442.52	442.52	441.86	441.86	433.64	215
2023-08-22	435.16	435.16	435.16	435.16	427.07	1
2023-08-21	433.68	433.68	427.52	428.74	420.77	97
2023-08-18	428.41	431.88	428.32	431.55	423.53	166
2023-08-17	448.80	448.80	441.69	441.69	433.47	26
2023-08-16	456.32	456.64	455.29	455.29	446.82	97,521
2023-08-11	459.45	459.45	459.45	459.45	450.90	8
2023-08-10	450.23	454.01	450.23	453.24	444.81	20
2023-08-09	456.50	459.11	455.92	456.56	448.07	20
2023-08-08	459.31	459.31	456.04	457.72	449.20	92
2023-08-07	456.95	456.95	456.60	456.60	448.11	13
2023-08-04	454.78	462.10	454.78	461.15	452.57	88
2023-08-03	436.20	447.09	432.53	447.09	438.78	220
2023-08-02	450.71	454.24	450.71	451.52	443.12	42
2023-08-01	451.61	451.61	451.61	451.61	443.21	94
2023-07-31	447.97	447.97	447.97	447.97	439.64	59
2023-07-28	453.18	453.18	447.13	449.06	440.70	71
2023-07-27	464.87	464.87	443.82	443.82	435.56	117
2023-07-26	455.69	458.67	455.69	458.11	449.59	64
2023-07-24	458.20	458.20	458.20	458.20	449.68	31
2023-07-21	457.29	458.23	455.99	457.92	449.41	21
2023-07-20	455.65	455.65	453.82	453.93	445.49	140
2023-07-19	458.29	458.29	454.25	454.25	445.80	272
2023-07-18	459.39	459.39	459.39	459.39	450.85	10
2023-07-17	459.12	459.12	457.04	457.04	448.54	11
2023-07-14	453.44	454.84	452.73	452.73	444.31	40
2023-07-13	445.62	451.73	445.08	451.58	443.18	3,544
2023-07-12	450.68	450.68	445.81	447.98	439.64	77

← NewerPage 13 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.