Martin Marietta Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	359.79	359.79	357.75	357.75	349.22	1,299
2022-11-18	355.43	355.43	355.43	355.43	346.95	16
2022-11-10	352.24	361.30	352.24	361.30	352.68	29
2022-11-08	342.77	349.02	342.77	349.02	340.69	171
2022-11-04	335.15	335.15	332.75	334.24	326.27	13
2022-11-03	322.89	322.89	322.89	322.89	315.19	1,113
2022-10-28	333.17	333.17	332.89	332.89	324.95	23
2022-10-27	333.54	333.54	333.54	333.54	325.58	71
2022-10-25	320.80	320.80	320.80	320.80	313.15	1
2022-10-24	315.18	315.18	315.18	315.18	307.66	1
2022-10-21	309.89	309.89	309.89	309.89	302.50	32
2022-10-20	314.34	314.44	314.34	314.44	306.94	30
2022-10-19	318.31	318.31	317.37	317.37	309.80	20
2022-10-18	320.06	323.83	320.06	321.20	313.54	121
2022-10-12	317.42	317.42	317.42	317.42	309.85	1,525
2022-10-07	326.32	330.32	326.32	330.32	322.44	1,558
2022-10-06	335.06	335.06	335.06	335.06	327.07	110
2022-10-05	333.50	333.50	333.50	333.50	325.54	90
2022-10-04	332.97	332.97	332.97	332.97	325.03	139
2022-10-03	327.40	327.40	327.07	327.07	319.27	35
2022-09-29	313.75	313.75	313.75	313.75	306.27	1
2022-09-27	316.23	316.23	309.12	309.12	301.75	2,057
2022-09-22	329.13	329.13	329.13	329.13	321.28	2,226
2022-09-21	334.57	334.57	334.57	334.57	326.59	1,256
2022-09-20	330.65	330.65	330.65	330.65	322.77	100
2022-09-12	359.50	359.50	359.50	359.50	350.93	2
2022-09-08	352.56	352.56	352.56	352.56	344.15	22
2022-08-25	358.86	358.86	358.86	358.86	349.65	1
2022-08-24	354.15	354.34	354.15	354.34	345.24	1
2022-08-23	357.24	359.88	357.24	359.88	350.64	28
2022-08-18	368.71	368.71	368.71	368.71	359.24	103
2022-08-10	363.41	363.41	363.41	363.41	354.08	1
2022-08-08	358.28	358.28	351.98	351.98	342.94	31
2022-08-03	354.87	354.87	354.87	354.87	345.76	10
2022-07-22	324.80	324.80	324.80	324.80	316.46	3
2022-07-20	324.23	324.23	324.23	324.23	315.91	1
2022-07-19	319.98	319.98	319.98	319.98	311.77	1
2022-07-13	306.24	306.24	306.24	306.24	298.38	40
2022-07-11	304.44	312.25	304.44	312.25	304.23	4
2022-06-30	294.39	294.39	294.39	294.39	286.83	1
2022-06-28	308.82	309.54	308.82	309.54	301.59	3
2022-06-22	301.13	301.13	301.13	301.13	293.40	6
2022-06-21	300.80	300.80	300.72	300.72	293.00	1
2022-06-06	346.58	346.58	346.58	346.58	337.68	1
2022-05-27	338.42	345.81	338.42	345.81	336.34	1
2022-05-26	333.00	336.24	333.00	336.24	327.03	1
2022-04-22	357.21	357.21	357.21	357.21	347.43	2
2022-04-19	362.47	362.47	362.47	362.47	352.54	6,288
2022-04-12	375.65	375.81	371.80	372.15	361.95	2
2022-04-11	369.53	369.53	369.53	369.53	359.41	21
2022-04-07	369.45	369.45	369.45	369.45	359.33	18
2022-04-04	384.80	384.80	384.80	384.80	374.26	16
2022-03-31	385.94	385.94	385.94	385.94	375.37	1
2022-03-30	402.05	402.05	402.05	402.05	391.04	1
2022-03-29	402.41	402.41	402.41	402.41	391.39	33
2022-03-21	383.93	383.93	382.81	382.81	372.33	327
2022-03-18	384.81	384.81	384.81	384.81	374.27	71
2022-03-17	379.70	379.70	379.44	379.44	369.05	1
2022-03-16	387.19	387.19	387.19	387.19	376.59	500
2022-02-24	351.41	351.41	351.41	351.41	341.25	50

← NewerPage 16 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.