Martin Marietta Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	621.23	625.50	615.97	617.38	613.93	3
2025-10-24	603.01	629.33	603.01	627.70	624.19	9
2025-10-23	620.98	624.04	620.98	623.40	619.91	1
2025-10-22	630.93	634.59	625.99	626.46	622.96	13
2025-10-21	627.05	632.86	620.76	631.48	627.95	7
2025-10-20	636.13	642.03	620.93	622.95	619.46	39
2025-10-17	626.92	628.38	615.00	626.92	623.41	3
2025-10-16	640.15	645.41	627.80	627.80	624.29	158
2025-10-15	658.60	664.27	644.34	644.34	640.74	16
2025-10-14	638.20	648.18	638.02	647.83	644.20	97
2025-10-13	631.08	642.64	631.08	642.50	638.91	21
2025-10-10	635.87	638.70	635.71	635.71	632.15	1
2025-10-09	637.92	637.93	632.78	632.78	629.24	7
2025-10-08	625.40	638.52	625.40	638.52	634.95	3
2025-10-07	638.62	639.97	638.62	639.97	636.39	11
2025-10-06	629.54	631.36	628.82	630.41	626.88	1
2025-10-03	622.25	636.49	619.21	636.49	632.93	41
2025-10-02	625.95	625.95	617.00	621.42	617.94	3
2025-10-01	627.95	631.96	619.89	619.89	616.42	26
2025-09-30	621.27	630.00	621.27	623.67	620.18	61
2025-09-29	617.05	617.05	613.61	613.72	610.29	18
2025-09-26	608.39	614.32	608.39	614.32	610.88	1
2025-09-25	602.66	602.66	598.56	602.66	599.29	2
2025-09-24	610.05	615.27	605.00	605.54	602.15	78
2025-09-23	621.95	623.43	617.93	623.43	619.94	9
2025-09-22	624.35	624.35	615.62	618.42	614.96	1
2025-09-19	618.90	621.10	618.41	618.69	615.23	3
2025-09-18	607.63	617.98	607.63	617.98	614.52	40
2025-09-17	606.89	618.89	606.89	617.86	614.40	39
2025-09-16	615.24	615.24	607.98	608.92	605.51	3
2025-09-15	619.86	619.86	614.30	614.80	611.36	2
2025-09-12	625.76	634.61	620.76	620.76	617.28	17
2025-09-11	613.26	628.75	613.26	627.19	623.68	10
2025-09-10	612.95	618.42	612.95	617.27	613.82	4
2025-09-09	630.00	630.00	610.09	611.65	608.23	8
2025-09-08	620.00	625.00	618.13	622.31	618.82	9
2025-09-05	620.00	623.38	619.41	619.41	615.94	5
2025-09-04	615.26	615.26	608.71	614.71	611.27	417
2025-09-02	609.82	613.47	607.95	611.85	608.43	57
2025-08-29	615.79	615.79	610.18	614.15	609.89	1
2025-08-28	619.19	619.19	611.34	611.76	607.52	2
2025-08-27	618.69	621.18	613.05	620.70	616.39	5
2025-08-26	604.35	613.05	604.35	613.05	608.80	2
2025-08-22	608.45	612.28	598.83	612.28	608.03	60
2025-08-21	598.17	602.66	598.17	602.01	597.83	11
2025-08-20	607.51	607.51	598.52	598.52	594.37	14
2025-08-19	602.00	607.40	602.00	606.56	602.35	60
2025-08-18	610.05	616.96	605.49	607.64	603.42	17
2025-08-15	606.17	611.94	606.17	610.30	606.07	1
2025-08-14	618.82	618.82	611.99	612.29	608.04	18
2025-08-13	618.03	624.74	611.55	612.18	607.93	836
2025-08-12	601.80	613.81	599.93	613.31	609.05	23,640
2025-08-11	618.78	618.78	599.16	599.16	595.00	9
2025-08-08	605.59	611.68	601.00	609.89	605.66	3
2025-08-07	587.39	608.04	587.39	594.66	590.53	12
2025-08-06	610.00	610.00	601.04	604.67	600.47	5
2025-08-05	606.74	607.23	599.90	604.04	599.85	3
2025-08-04	602.97	609.28	595.72	603.63	599.44	77
2025-08-01	567.40	570.76	565.38	568.88	564.93	13
2025-07-31	558.75	567.35	555.15	567.35	563.41	78

← NewerPage 5 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.