Martin Marietta Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	533.62	560.47	533.62	553.62	552.74	6
2026-07-21	561.92	563.51	549.78	549.78	548.90	29
2026-07-20	559.78	567.74	546.01	546.01	545.14	9
2026-07-17	574.02	586.51	564.59	564.59	563.69	165
2026-07-16	579.99	583.78	573.35	576.08	575.16	16
2026-07-15	577.16	578.55	566.39	573.74	572.83	3
2026-07-14	581.77	581.77	574.44	574.44	573.52	24
2026-07-13	583.50	584.19	569.98	570.63	569.72	4
2026-07-10	575.33	580.12	575.33	578.67	577.75	2
2026-07-09	562.00	584.87	562.00	576.60	575.68	74
2026-07-08	595.50	595.50	568.79	573.01	572.10	45
2026-07-07	608.87	608.87	590.19	593.29	592.34	8
2026-07-06	617.35	617.35	595.67	595.67	594.72	106
2026-07-02	585.03	597.22	581.00	595.71	594.76	99
2026-07-01	579.58	579.58	560.00	577.15	576.23	68
2026-06-30	591.44	591.44	571.70	571.70	570.79	6
2026-06-29	582.00	609.50	574.05	577.11	576.19	172
2026-06-26	628.88	634.20	612.13	614.27	613.29	12
2026-06-25	620.13	639.58	613.96	630.00	629.00	15
2026-06-24	613.85	623.62	602.06	621.06	620.07	65
2026-06-23	605.00	613.58	599.94	607.98	607.01	7
2026-06-22	623.67	625.54	589.61	617.43	616.45	151
2026-06-18	599.80	614.73	590.67	609.57	608.60	35
2026-06-17	601.12	608.13	594.94	594.94	593.99	6
2026-06-16	592.36	605.00	585.79	602.19	601.23	355
2026-06-15	595.32	607.14	590.72	593.00	592.05	88
2026-06-12	570.12	577.54	567.44	573.41	572.50	62
2026-06-11	548.55	559.09	547.75	558.98	558.09	4
2026-06-10	576.69	581.93	556.84	556.84	555.95	4
2026-06-09	548.00	569.07	548.00	567.42	566.52	51
2026-06-08	564.31	578.00	556.12	558.00	557.11	21
2026-06-05	583.76	587.82	574.81	578.59	577.67	18
2026-06-04	590.00	596.61	578.99	578.99	578.07	24
2026-06-03	582.68	585.04	571.34	583.22	582.29	25
2026-06-02	574.05	583.91	564.78	572.82	571.91	19
2026-06-01	581.30	581.30	559.52	571.98	571.07	1,123
2026-05-29	577.90	591.70	567.21	587.56	586.62	95
2026-05-28	564.14	578.05	564.14	572.78	571.04	45
2026-05-27	579.23	579.23	551.00	571.69	569.95	157
2026-05-26	538.09	558.34	537.80	558.34	556.64	51
2026-05-22	538.10	551.57	528.83	538.01	536.37	4
2026-05-21	536.54	547.03	534.06	542.21	540.56	2
2026-05-20	537.39	540.11	529.36	538.33	536.69	5
2026-05-19	564.57	564.57	527.94	536.63	535.00	182
2026-05-18	572.00	572.00	551.00	559.02	557.32	8
2026-05-15	575.23	575.23	554.87	559.47	557.77	5
2026-05-14	584.73	586.72	576.54	578.29	576.53	4
2026-05-13	599.42	599.42	567.30	575.96	574.21	4
2026-05-12	585.83	588.18	576.86	582.41	580.64	22
2026-05-11	598.60	598.85	584.72	586.29	584.51	40
2026-05-08	608.62	608.62	594.39	594.39	592.58	4
2026-05-07	618.92	625.00	605.61	606.92	605.07	22
2026-05-06	606.16	623.62	606.16	614.70	612.83	2
2026-05-05	603.30	613.07	599.86	609.21	607.36	7
2026-05-01	627.30	627.30	608.89	614.40	612.53	5
2026-04-30	614.00	629.35	605.67	611.07	609.21	31
2026-04-29	595.40	626.78	595.40	614.44	612.57	4
2026-04-28	606.83	626.28	604.64	609.10	607.25	5
2026-04-27	633.56	633.56	605.00	615.23	613.36	315
2026-04-24	610.38	622.49	608.03	617.87	615.99	96

← NewerPage 2 of 17 · 1,001 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.