Martin Marietta Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	615.27	618.85	607.82	615.43	613.56	36
2026-04-22	615.72	645.06	615.72	616.56	614.69	4
2026-04-21	627.55	632.50	614.97	617.86	615.98	38
2026-04-20	629.80	629.80	619.15	628.48	626.57	3
2026-04-17	628.07	633.97	600.13	633.97	632.04	4
2026-04-16	618.57	621.63	612.26	612.26	610.40	120
2026-04-15	636.31	636.31	616.67	617.83	615.95	3
2026-04-14	630.38	642.46	630.38	633.80	631.87	2
2026-04-13	622.19	631.96	619.65	622.13	620.24	12
2026-04-10	625.50	631.17	625.00	629.77	627.85	172
2026-04-09	624.49	631.57	613.48	627.53	625.62	5
2026-04-08	617.72	627.23	617.72	624.51	622.61	7
2026-04-07	600.83	600.83	585.72	589.94	588.15	6
2026-04-02	593.13	599.94	584.68	593.01	591.21	914
2026-04-01	611.75	611.75	568.50	601.95	600.12	7
2026-03-31	584.51	584.51	574.87	580.22	578.46	3
2026-03-30	570.00	582.80	568.50	573.55	571.81	4
2026-03-27	571.41	584.55	568.51	575.19	573.44	3
2026-03-26	587.65	591.41	581.71	584.02	582.24	7
2026-03-25	593.46	598.61	572.96	585.47	583.69	4
2026-03-24	564.38	583.72	564.38	582.87	581.10	2
2026-03-23	559.89	587.31	546.68	582.65	580.88	778
2026-03-20	567.47	581.08	550.00	566.16	564.44	8
2026-03-19	571.32	571.32	552.63	561.35	559.64	17
2026-03-18	604.00	604.00	571.68	577.51	575.75	30
2026-03-17	580.16	601.03	580.16	583.30	581.53	5
2026-03-16	582.50	604.84	581.27	584.96	583.18	5
2026-03-13	583.26	593.20	582.85	583.60	581.83	75
2026-03-12	596.81	601.72	579.11	588.08	586.29	30
2026-03-11	612.00	612.00	597.66	597.66	595.84	2,164
2026-03-10	613.89	614.79	605.73	607.53	605.68	3
2026-03-09	591.78	612.00	591.38	603.77	601.93	67
2026-03-06	638.49	638.49	606.07	608.88	607.03	38
2026-03-05	655.98	659.85	621.95	628.93	627.02	41
2026-03-04	656.20	674.99	643.65	658.69	656.69	284
2026-03-03	660.00	669.24	642.96	655.49	653.50	33
2026-03-02	676.25	676.25	659.17	666.65	664.62	14
2026-02-27	683.88	683.88	666.90	674.76	672.71	4
2026-02-26	668.08	679.96	667.15	675.74	672.85	182
2026-02-25	700.00	703.81	671.56	678.61	675.72	26
2026-02-24	691.34	697.73	679.63	697.73	694.75	4
2026-02-23	690.74	693.10	678.34	681.88	678.97	13
2026-02-20	677.65	686.92	666.93	686.92	683.99	611
2026-02-19	653.55	672.79	648.16	670.77	667.91	22
2026-02-18	668.00	674.40	662.24	672.17	669.30	3
2026-02-17	647.00	680.77	641.13	670.93	668.07	149
2026-02-13	664.87	683.92	654.97	683.92	681.00	22
2026-02-12	665.90	669.99	647.74	669.99	667.13	285
2026-02-11	675.00	696.35	658.82	658.82	656.01	198
2026-02-10	716.70	716.70	691.27	706.95	703.93	10
2026-02-09	693.70	700.78	681.00	700.78	697.79	18
2026-02-06	666.26	691.58	666.26	691.58	688.63	4
2026-02-05	664.46	677.88	657.82	672.60	669.73	3
2026-02-04	665.00	672.31	660.00	660.83	658.01	3
2026-02-03	660.08	673.29	645.20	664.83	661.99	22
2026-02-02	651.95	659.38	644.50	657.42	654.62	10
2026-01-30	637.00	656.59	637.00	650.21	647.44	14
2026-01-29	660.48	660.67	644.97	648.28	645.51	4
2026-01-28	655.09	655.09	639.70	650.06	647.29	43
2026-01-27	657.66	657.66	647.24	648.56	645.79	516

← NewerPage 3 of 5 · 242 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.