Martin Marietta Materials Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 385.92 | 385.92 | 385.92 | 385.92 | 374.76 | 94 |
| 2022-02-10 | 395.34 | 395.34 | 395.34 | 395.34 | 383.90 | 19 |
| 2022-02-03 | 381.29 | 381.29 | 381.29 | 381.29 | 370.26 | 5 |
| 2022-02-01 | 390.37 | 390.37 | 390.37 | 390.37 | 379.08 | 52 |
| 2022-01-31 | 381.56 | 385.37 | 381.56 | 385.37 | 374.23 | 122 |
| 2022-01-27 | 375.32 | 376.65 | 375.32 | 376.65 | 365.75 | 5 |
| 2022-01-26 | 372.86 | 372.86 | 372.86 | 372.86 | 362.08 | 13 |
| 2022-01-25 | 375.52 | 375.52 | 362.87 | 363.21 | 352.71 | 957 |
| 2022-01-24 | 374.29 | 374.29 | 374.29 | 374.29 | 363.47 | 118 |
| 2022-01-14 | 406.07 | 406.07 | 402.81 | 402.81 | 391.16 | 10 |
| 2022-01-12 | 423.25 | 423.25 | 423.25 | 423.25 | 411.01 | 24 |
| 2022-01-11 | 408.25 | 408.25 | 408.25 | 408.25 | 396.44 | 24 |
| 2022-01-10 | 426.66 | 426.66 | 413.85 | 413.85 | 401.88 | 314 |
| 2022-01-07 | 437.10 | 437.10 | 430.51 | 430.51 | 418.06 | 162 |
| 2022-01-06 | 439.60 | 439.60 | 432.32 | 432.32 | 419.82 | 3 |
| 2021-12-29 | 442.49 | 442.76 | 442.14 | 442.14 | 429.35 | 2 |
| 2021-12-17 | 441.90 | 441.90 | 441.90 | 441.90 | 429.12 | 1 |
| 2021-12-16 | 444.90 | 444.90 | 444.90 | 444.90 | 432.03 | 10 |
| 2021-12-15 | 437.85 | 437.85 | 437.85 | 437.85 | 425.19 | 74 |
| 2021-12-14 | 435.67 | 435.67 | 431.83 | 431.83 | 419.34 | 1 |
| 2021-12-13 | 438.38 | 438.38 | 433.41 | 433.41 | 420.88 | 132 |
| 2021-12-10 | 436.02 | 436.02 | 435.79 | 435.82 | 423.21 | 10 |
| 2021-12-07 | 419.35 | 419.35 | 419.35 | 419.35 | 407.22 | 91 |
| 2021-12-03 | 413.82 | 413.82 | 413.82 | 413.82 | 401.86 | 1 |
| 2021-11-24 | 420.18 | 421.95 | 420.18 | 421.95 | 409.14 | 2,031 |
| 2021-11-23 | 417.50 | 417.50 | 417.50 | 417.50 | 404.83 | 97 |
| 2021-11-22 | 423.41 | 423.41 | 423.41 | 423.41 | 410.56 | 255 |
| 2021-11-17 | 421.95 | 422.67 | 421.41 | 422.67 | 409.84 | 9,202 |
| 2021-11-16 | 421.00 | 423.03 | 421.00 | 423.03 | 410.19 | 125 |
| 2021-11-12 | 418.16 | 418.16 | 416.17 | 416.17 | 403.54 | 240 |
| 2021-11-09 | 427.25 | 427.57 | 425.68 | 425.68 | 412.76 | 25 |
| 2021-11-04 | 407.99 | 407.99 | 407.99 | 407.99 | 395.61 | 51,687 |
| 2021-11-02 | 396.92 | 408.61 | 396.92 | 408.61 | 396.20 | 15 |
| 2021-11-01 | 395.31 | 395.31 | 391.56 | 391.56 | 379.67 | 13 |
| 2021-10-29 | 394.53 | 394.53 | 394.53 | 394.53 | 382.56 | 25 |
| 2021-10-28 | 385.54 | 394.40 | 385.54 | 394.40 | 382.43 | 26 |
| 2021-10-26 | 390.86 | 390.86 | 390.86 | 390.86 | 379.00 | 2 |
| 2021-10-22 | 382.11 | 382.11 | 382.11 | 382.11 | 370.51 | 1 |
| 2021-10-19 | 376.36 | 376.36 | 370.10 | 370.10 | 358.86 | 67 |
| 2021-10-18 | 374.84 | 375.35 | 374.54 | 375.35 | 363.95 | 13 |
| 2021-10-15 | 365.79 | 365.79 | 365.79 | 365.79 | 354.69 | 11 |
← NewerPage 17 of 17 · 1,001 trading days
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.