Martin Marietta Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	533.38	533.38	528.26	530.71	525.39	192
2025-01-15	530.95	531.04	525.38	529.35	524.05	63
2025-01-13	505.95	509.41	505.95	507.38	502.30	11
2025-01-10	512.69	516.25	507.41	510.75	505.63	208
2025-01-08	510.92	515.92	508.03	515.92	510.75	85
2025-01-07	514.69	516.51	506.41	510.15	505.04	185
2025-01-06	520.00	524.95	517.52	524.46	519.21	124
2025-01-03	514.10	518.68	511.12	518.68	513.49	95
2025-01-02	524.97	524.97	511.94	512.57	507.44	253
2024-12-31	525.54	525.54	518.27	518.27	513.08	22
2024-12-30	520.60	522.50	519.96	522.50	517.27	3
2024-12-27	534.03	534.03	528.18	528.18	522.89	1
2024-12-20	537.94	537.94	537.74	537.74	532.35	76
2024-12-19	543.32	543.32	524.80	524.80	519.54	2,518
2024-12-18	542.75	554.16	542.75	554.16	548.61	148
2024-12-17	539.16	549.15	539.16	547.15	541.67	232
2024-12-16	551.77	555.15	551.42	551.42	545.90	1,116
2024-12-13	557.41	558.45	548.15	549.14	543.64	87
2024-12-12	557.62	560.82	555.29	558.30	552.71	227
2024-12-11	562.17	565.90	562.17	563.68	558.03	414
2024-12-10	568.66	569.00	553.63	564.02	558.37	592
2024-12-09	581.17	587.40	570.60	576.91	571.13	304
2024-12-06	586.80	586.80	578.95	581.46	575.64	85
2024-12-05	573.50	586.46	573.50	578.89	573.09	141
2024-12-04	586.13	586.13	582.77	583.44	577.60	117
2024-12-03	587.21	592.85	586.55	586.72	580.84	128
2024-12-02	602.88	602.88	591.12	594.49	588.53	90
2024-11-29	602.36	602.36	596.06	600.00	593.21	596
2024-11-27	601.31	603.96	594.13	595.16	588.42	154
2024-11-26	598.76	605.96	591.59	599.67	592.88	580
2024-11-25	601.13	609.07	595.91	605.97	599.11	192
2024-11-22	591.32	598.63	590.06	598.63	591.85	158
2024-11-21	589.77	591.72	582.77	591.72	585.02	141
2024-11-20	582.68	583.84	579.33	579.33	572.77	361
2024-11-19	571.44	581.94	571.36	581.94	575.35	512
2024-11-18	580.57	584.31	577.99	583.75	577.15	243
2024-11-15	592.16	592.16	579.60	579.60	573.04	133
2024-11-14	603.23	605.96	588.84	588.84	582.17	121
2024-11-13	609.73	610.03	603.48	603.48	596.65	229
2024-11-12	613.61	614.94	606.09	609.72	602.82	111
2024-11-11	621.75	627.22	616.49	618.40	611.40	251
2024-11-08	617.70	622.08	617.70	620.70	613.67	119
2024-11-07	624.84	624.84	614.87	619.34	612.33	387
2024-11-06	612.36	631.03	612.36	624.23	617.16	712
2024-11-05	584.19	586.07	580.80	585.98	579.35	161
2024-11-04	580.14	585.04	580.00	580.15	573.58	1,438
2024-11-01	593.72	594.00	585.09	588.09	581.43	90
2024-10-31	596.00	600.33	593.89	597.51	590.75	72
2024-10-30	580.00	609.47	580.00	609.47	602.57	102
2024-10-29	572.03	582.82	571.80	582.82	576.22	272
2024-10-28	576.45	578.95	575.75	576.05	569.53	88
2024-10-25	577.24	579.01	572.79	572.79	566.30	105
2024-10-24	560.09	570.01	560.09	563.68	557.30	1,101
2024-10-23	555.50	561.46	555.50	561.46	555.10	611
2024-10-22	579.23	579.23	565.94	567.21	560.79	161
2024-10-21	581.80	581.80	572.92	577.10	570.57	32
2024-10-18	571.81	582.14	571.81	582.14	575.55	28
2024-10-17	571.74	577.77	571.72	577.33	570.80	491
2024-10-16	560.52	566.52	558.98	566.52	560.11	2,608
2024-10-15	556.93	571.43	555.62	568.37	561.94	63

← NewerPage 8 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.