Martin Marietta Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	490.71	507.98	490.71	502.13	497.93	259
2025-04-22	507.13	507.13	488.51	488.51	484.42	1
2025-04-17	493.03	496.58	492.03	496.58	492.42	5
2025-04-16	500.07	500.07	493.25	493.25	489.12	4
2025-04-15	510.44	510.44	500.43	500.43	496.24	22
2025-04-14	489.47	499.06	489.47	497.11	492.95	28
2025-04-11	483.09	496.15	476.57	496.15	492.00	26
2025-04-10	480.30	480.30	465.63	474.48	470.51	28
2025-04-09	445.92	487.03	442.48	487.03	482.95	5
2025-04-08	455.34	473.57	455.09	459.31	455.47	4
2025-04-07	455.00	457.46	442.75	457.46	453.63	28
2025-04-04	475.78	479.94	459.57	470.19	466.26	1,129
2025-04-02	481.84	494.95	481.84	494.95	490.81	18
2025-04-01	471.58	481.71	471.58	481.71	477.68	56
2025-03-31	475.63	481.41	473.10	474.19	470.22	2
2025-03-28	486.85	486.85	473.41	473.41	469.45	3
2025-03-27	475.35	485.88	475.35	485.86	481.79	94
2025-03-26	491.13	491.13	487.43	489.47	485.37	151
2025-03-24	479.42	485.31	479.42	485.31	481.25	1
2025-03-21	476.07	476.79	473.95	476.11	472.13	81
2025-03-20	487.10	492.09	482.14	486.65	482.58	221
2025-03-19	490.61	492.82	481.55	490.84	486.74	54
2025-03-18	480.07	489.83	480.07	487.77	483.69	14
2025-03-17	475.10	488.91	475.10	488.91	484.82	114
2025-03-14	472.40	472.96	469.55	472.96	469.00	9
2025-03-13	461.85	464.99	461.85	464.22	460.34	3
2025-03-10	456.90	465.00	456.90	463.19	459.31	204
2025-03-07	475.00	475.00	449.85	462.11	458.24	77
2025-03-06	475.61	476.72	475.51	475.51	471.53	391
2025-03-05	469.52	473.23	467.81	467.81	463.90	88
2025-03-04	463.74	468.27	451.42	454.51	450.71	95
2025-03-03	487.95	490.00	478.27	478.42	474.41	126
2025-02-28	480.00	483.95	475.48	475.48	470.72	45
2025-02-27	494.21	494.21	492.36	492.36	487.42	122
2025-02-26	495.11	497.74	494.38	494.76	489.80	49
2025-02-25	490.33	492.08	488.81	490.62	485.71	7
2025-02-24	491.66	492.92	487.41	492.92	487.98	32
2025-02-21	513.13	513.13	491.52	491.58	486.66	202
2025-02-20	520.36	520.36	509.30	509.30	504.20	115
2025-02-19	522.68	525.52	519.38	519.38	514.18	27
2025-02-18	532.63	538.35	526.93	537.61	532.22	42
2025-02-14	532.00	534.41	530.21	530.21	524.90	5
2025-02-13	520.02	528.89	520.02	527.16	521.88	14
2025-02-12	495.02	521.59	488.42	521.59	516.37	122
2025-02-11	525.55	532.21	524.65	526.12	520.85	20
2025-02-10	538.67	548.33	532.49	532.49	527.16	12
2025-02-07	541.98	541.98	539.92	539.92	534.51	112
2025-02-05	543.08	543.08	539.68	541.45	536.03	4
2025-02-04	538.00	541.26	536.75	538.17	532.78	17
2025-02-03	535.17	536.48	530.48	536.48	531.11	21
2025-01-31	542.56	547.35	542.56	545.57	540.10	1,559
2025-01-30	540.26	547.18	540.08	547.18	541.70	312
2025-01-29	545.10	545.10	540.07	543.29	537.85	74
2025-01-28	544.42	554.11	543.84	547.48	542.00	116
2025-01-27	540.53	547.27	540.53	547.27	541.79	89
2025-01-24	549.88	550.84	547.58	550.27	544.76	139
2025-01-23	553.58	554.57	547.58	547.58	542.10	90
2025-01-22	547.89	553.86	543.34	553.54	547.99	95
2025-01-21	555.85	558.46	550.81	553.37	547.83	356
2025-01-17	536.55	544.99	535.81	544.99	539.53	114

← NewerPage 7 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.