Martin Marietta Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	344.21	344.21	338.53	338.53	331.68	5
2023-04-04	356.00	356.76	348.62	348.62	341.57	26,711
2023-04-03	359.00	359.00	359.00	359.00	351.74	1
2023-03-31	353.78	353.78	353.78	353.78	346.62	50
2023-03-29	348.95	349.38	348.95	349.38	342.31	210
2023-03-28	342.91	345.89	342.91	344.85	337.87	136
2023-03-27	341.96	341.96	341.96	341.96	335.04	2
2023-03-24	329.30	330.61	329.30	330.61	323.92	7
2023-03-23	328.36	336.96	328.36	334.42	327.65	1,016
2023-03-22	332.56	332.58	331.01	331.01	324.31	200
2023-03-21	330.53	333.12	330.41	333.12	326.38	30
2023-03-20	323.33	324.71	323.33	323.53	316.99	140
2023-03-17	328.57	328.57	322.20	322.20	315.69	2,098
2023-03-16	325.21	329.50	323.44	329.50	322.83	27,207
2023-03-15	320.59	320.59	320.59	320.59	314.10	3
2023-03-14	342.81	342.81	342.81	342.81	335.87	6
2023-03-10	352.57	352.57	349.57	349.57	342.50	155
2023-03-09	363.36	363.36	363.36	363.36	356.01	33,000
2023-03-07	361.27	362.37	361.27	362.37	355.04	5
2023-03-06	364.16	365.06	364.16	365.06	357.67	50
2023-03-03	362.12	362.52	361.31	361.31	353.99	200
2023-03-01	359.39	361.25	358.77	361.25	353.29	110
2023-02-28	362.21	362.86	362.21	362.86	354.86	61
2023-02-27	360.98	360.98	360.98	360.98	353.03	10
2023-02-24	358.50	358.50	358.50	358.50	350.60	20
2023-02-23	361.75	362.53	359.90	359.95	352.02	359
2023-02-22	362.89	362.90	360.83	360.83	352.88	60
2023-02-21	370.45	370.45	369.46	369.46	361.32	20
2023-02-17	367.26	374.09	367.26	374.09	365.85	81
2023-02-15	373.25	381.93	371.83	381.93	373.52	37
2023-02-14	356.76	357.79	356.76	357.79	349.91	17
2023-02-13	353.32	353.32	353.32	353.32	345.54	30
2023-02-07	353.29	353.29	353.29	353.29	345.51	10
2023-02-06	356.66	356.66	356.66	356.66	348.80	10
2023-02-03	366.79	368.54	366.79	368.18	360.07	60
2023-02-02	367.90	367.90	367.90	367.90	359.79	50
2023-02-01	360.59	360.59	358.07	358.07	350.18	190
2023-01-31	354.85	354.85	354.85	354.85	347.04	20
2023-01-27	348.24	349.75	348.24	349.75	342.04	365
2023-01-26	346.34	346.34	346.34	346.34	338.71	101
2023-01-25	340.89	348.05	340.87	348.05	340.38	3,163
2023-01-24	344.78	344.78	344.78	344.78	337.19	3
2023-01-23	345.97	345.97	345.62	345.62	338.01	759
2023-01-17	354.30	354.30	350.17	351.43	343.69	864
2023-01-13	352.35	352.35	350.97	350.97	343.24	31
2023-01-11	351.56	354.69	351.56	354.69	346.87	99
2023-01-06	340.61	340.61	340.61	340.61	333.10	1
2022-12-30	336.03	336.03	336.03	336.03	328.63	55
2022-12-28	340.31	340.31	340.31	340.31	332.82	1,200
2022-12-22	336.61	336.61	336.61	336.61	329.19	5
2022-12-20	340.16	340.47	340.16	340.47	332.97	130
2022-12-19	343.96	343.96	342.71	342.71	335.16	20
2022-12-16	347.94	347.94	345.71	345.71	338.10	5
2022-12-13	372.14	372.14	372.14	372.14	363.94	20
2022-12-12	353.89	353.89	353.89	353.89	346.10	9
2022-12-06	354.36	354.36	351.27	351.27	343.53	101
2022-12-01	365.36	366.91	365.36	366.91	358.83	47
2022-11-30	354.39	354.39	354.39	354.39	346.59	19
2022-11-28	364.87	364.87	364.87	364.87	356.17	6
2022-11-23	365.06	369.33	365.06	369.33	360.52	10

← NewerPage 15 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.