Martin Marietta Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	446.72	447.33	445.21	446.34	438.03	309
2023-07-10	439.55	442.73	439.55	442.61	434.38	297
2023-07-07	437.77	441.41	437.77	438.94	430.77	425
2023-07-06	442.01	442.45	438.36	442.34	434.11	170
2023-07-05	451.28	451.28	444.01	444.01	435.75	861
2023-07-03	456.42	456.42	454.11	454.11	445.66	79
2023-06-30	459.57	461.30	459.57	459.68	451.13	74
2023-06-29	454.80	457.97	454.79	457.97	449.45	322
2023-06-28	451.80	454.09	451.80	453.45	445.01	133
2023-06-27	443.43	447.72	443.43	447.50	439.18	135
2023-06-26	445.33	445.33	444.45	445.13	436.86	51
2023-06-23	438.59	438.59	438.59	438.59	430.43	162
2023-06-22	430.30	437.94	430.30	437.94	429.79	14,629
2023-06-21	431.02	436.76	431.02	435.68	427.58	158
2023-06-20	426.68	427.07	425.34	426.65	418.71	491
2023-06-16	430.90	430.90	430.90	430.90	422.89	10
2023-06-15	426.30	429.32	425.55	429.32	421.34	140
2023-06-14	428.60	428.60	423.41	423.41	415.54	93
2023-06-13	423.82	427.19	423.67	427.19	419.25	74
2023-06-12	426.63	426.63	424.50	424.50	416.61	10
2023-06-09	426.24	426.24	424.79	424.79	416.89	16
2023-06-08	422.07	422.07	421.60	421.60	413.76	97,534
2023-06-07	416.04	421.32	416.04	421.32	413.48	144
2023-06-06	418.26	428.03	418.16	421.25	413.42	671
2023-06-05	413.77	418.50	413.77	416.91	409.16	78
2023-06-02	408.62	416.43	408.62	416.43	408.68	209
2023-06-01	397.43	402.86	397.10	402.86	395.37	450
2023-05-31	395.54	395.54	394.33	394.33	387.00	39
2023-05-30	399.59	399.67	396.03	396.03	388.01	140
2023-05-26	399.56	400.26	395.82	395.82	387.81	119
2023-05-25	396.25	396.25	395.70	395.75	387.74	83
2023-05-24	395.26	395.26	393.48	393.48	385.52	137
2023-05-23	401.71	401.87	398.44	398.44	390.38	103
2023-05-22	408.40	409.08	405.71	405.71	397.50	48,699
2023-05-19	409.20	409.20	409.09	409.09	400.82	6
2023-05-18	407.25	408.25	407.00	407.00	398.76	25
2023-05-17	402.47	406.31	402.00	406.31	398.08	7,950
2023-05-16	404.50	404.56	401.63	403.04	394.89	49,040
2023-05-15	401.65	402.34	401.09	402.11	393.97	67
2023-05-12	401.75	401.75	400.57	401.75	393.62	2,846
2023-05-11	398.35	398.35	398.35	398.35	390.29	11
2023-05-10	403.19	403.19	403.19	403.19	395.03	11
2023-05-09	395.57	395.57	395.57	395.57	387.57	13
2023-05-05	395.24	397.52	394.65	397.52	389.48	171
2023-05-04	388.00	395.79	388.00	395.79	387.78	109
2023-05-03	377.18	377.18	377.18	377.18	369.55	790
2023-05-02	366.45	370.60	363.53	370.60	363.10	160
2023-04-27	345.59	348.27	345.59	348.27	341.22	117
2023-04-26	349.42	349.42	349.42	349.42	342.35	150
2023-04-25	353.08	353.08	353.02	353.02	345.87	461
2023-04-24	354.07	355.07	353.95	355.07	347.88	314
2023-04-21	355.44	355.44	351.15	351.15	344.04	20
2023-04-20	353.77	355.77	353.45	355.77	348.57	80
2023-04-19	352.67	354.94	352.67	354.94	347.76	130
2023-04-17	348.37	348.37	348.37	348.37	341.32	321
2023-04-14	345.94	345.94	345.94	345.94	338.94	50,892
2023-04-13	345.68	345.68	345.68	345.68	338.69	1
2023-04-12	348.84	348.84	348.84	348.84	341.78	143
2023-04-11	340.48	340.48	340.48	340.48	333.59	49,000
2023-04-06	334.75	334.75	334.32	334.75	327.98	11,279

← NewerPage 14 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.