Martin Marietta Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	579.92	580.59	578.28	578.28	574.27	2
2025-07-29	580.49	584.68	578.40	580.17	576.14	64
2025-07-28	584.92	584.92	578.30	578.30	574.29	1
2025-07-25	585.00	585.00	582.59	584.62	580.56	6
2025-07-24	576.86	579.99	575.83	579.99	575.97	2
2025-07-23	574.92	576.06	571.64	571.64	567.67	336
2025-07-22	566.78	566.78	564.07	564.07	560.16	13
2025-07-21	567.37	569.26	563.57	568.31	564.37	36
2025-07-18	553.90	559.04	552.13	559.04	555.16	44
2025-07-17	544.99	550.48	541.94	541.94	538.18	56
2025-07-16	545.14	548.99	534.37	542.61	538.85	1,039
2025-07-15	564.50	567.59	558.27	558.27	554.39	10
2025-07-11	550.79	558.91	550.79	556.60	552.74	2
2025-07-10	567.02	571.00	557.83	568.43	564.49	2
2025-07-09	562.52	562.52	562.04	562.05	558.15	1
2025-07-08	555.75	559.97	554.98	554.98	551.13	11
2025-07-07	556.47	561.38	553.21	558.17	554.30	18
2025-07-03	558.55	559.26	557.28	557.80	553.93	119
2025-07-02	560.95	561.60	556.25	556.25	552.39	2,179
2025-07-01	551.58	559.53	551.58	559.53	555.65	259
2025-06-30	540.51	554.09	540.51	551.36	547.53	2
2025-06-27	544.31	550.21	541.34	550.21	546.39	1
2025-06-26	536.67	540.60	532.37	540.60	536.85	2
2025-06-25	551.57	554.28	534.00	535.78	532.06	17
2025-06-24	554.84	554.84	551.18	553.02	549.18	5
2025-06-23	534.20	545.58	534.20	545.58	541.79	11
2025-06-20	539.13	543.48	539.13	543.48	539.71	1
2025-06-18	538.69	543.46	533.08	542.50	538.74	4
2025-06-17	534.91	544.01	534.91	543.79	540.02	2
2025-06-16	552.67	552.67	540.00	543.50	539.73	7
2025-06-13	549.95	549.95	544.07	545.80	542.01	3
2025-06-11	554.93	558.83	551.36	551.66	547.83	5
2025-06-10	555.05	557.10	553.06	554.75	550.90	31
2025-06-09	549.74	556.08	549.74	556.08	552.22	33
2025-06-06	548.20	553.84	548.20	548.46	544.65	3
2025-06-05	551.58	551.58	544.86	550.96	547.13	12
2025-06-04	546.32	551.47	544.12	549.07	545.26	9
2025-06-03	538.98	545.04	536.99	545.04	541.26	6,321
2025-06-02	537.29	544.62	535.15	538.01	534.28	7
2025-05-30	546.59	548.22	541.22	544.35	540.57	16
2025-05-29	547.27	551.67	547.27	548.88	544.28	24
2025-05-28	566.86	570.00	557.23	558.20	553.53	13
2025-05-27	565.96	567.54	562.17	567.54	562.79	15
2025-05-23	556.54	561.21	556.54	561.21	556.51	29
2025-05-22	547.28	563.14	547.28	560.25	555.56	2
2025-05-21	556.76	562.41	556.71	561.91	557.21	74
2025-05-19	557.13	566.70	554.95	566.70	561.95	104
2025-05-15	545.76	549.72	545.59	549.72	545.12	93
2025-05-14	542.37	542.37	537.87	537.87	533.37	1
2025-05-13	558.90	558.90	554.00	554.00	549.36	6
2025-05-12	550.49	556.26	550.49	552.26	547.63	14
2025-05-09	542.99	542.99	542.99	542.99	538.45	1
2025-05-07	537.87	537.87	536.01	536.01	531.52	4
2025-05-06	539.20	540.60	537.40	540.60	536.08	16
2025-05-02	529.19	536.92	528.82	536.92	532.43	28
2025-05-01	522.00	530.28	522.00	528.00	523.58	22
2025-04-30	499.61	517.04	499.61	517.04	512.71	4
2025-04-29	510.00	510.00	496.16	498.89	494.72	85
2025-04-25	508.31	508.31	505.53	505.53	501.30	13
2025-04-24	501.89	508.02	497.67	506.23	501.99	20

← NewerPage 6 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.