Martin Marietta Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-14	547.04	551.55	540.45	549.80	543.58	98
2024-10-11	533.30	545.30	533.30	544.35	538.19	71
2024-10-10	529.04	539.07	523.83	535.48	529.42	254
2024-10-09	528.03	531.05	524.66	529.53	523.54	41
2024-10-08	526.13	526.13	518.36	519.80	513.92	54
2024-10-07	521.61	521.61	516.81	517.46	511.60	197
2024-10-04	528.47	529.56	520.70	520.81	514.91	26
2024-10-03	515.30	526.52	515.30	521.64	515.74	21
2024-10-02	534.44	534.44	520.00	520.00	514.11	167
2024-10-01	541.00	541.00	528.49	534.99	528.93	159
2024-09-30	532.26	537.12	532.24	537.12	531.04	219
2024-09-27	543.00	543.00	535.42	538.58	532.48	61
2024-09-26	547.53	554.73	543.43	543.43	537.28	24
2024-09-25	540.16	542.93	537.14	539.99	533.88	53
2024-09-24	546.25	546.25	533.84	534.51	528.46	114
2024-09-23	547.27	547.53	538.80	538.80	532.70	61
2024-09-20	549.36	553.30	543.88	547.80	541.60	24
2024-09-19	542.66	547.77	540.27	546.97	540.78	87
2024-09-18	541.04	541.99	532.58	541.99	535.86	69
2024-09-17	534.68	535.10	529.35	533.62	527.58	2
2024-09-16	522.59	528.89	521.73	528.28	522.30	38
2024-09-13	511.12	521.93	511.12	521.93	516.03	24
2024-09-12	504.81	514.81	504.81	514.24	508.42	9
2024-09-11	501.78	502.45	490.95	501.28	495.61	104
2024-09-10	508.75	508.75	502.79	505.68	499.95	13
2024-09-09	504.04	507.83	504.04	507.66	501.91	162
2024-09-06	509.62	513.28	507.10	507.32	501.58	97
2024-09-05	511.26	511.67	501.17	507.86	502.11	273
2024-09-04	518.75	526.71	506.08	506.08	500.35	16
2024-09-03	528.86	531.80	520.53	524.39	518.45	347
2024-08-30	528.92	531.99	526.65	526.85	520.10	335
2024-08-29	519.98	526.82	517.60	526.82	520.07	114
2024-08-28	520.00	522.10	513.69	513.69	507.11	244
2024-08-27	537.95	542.96	514.88	521.14	514.47	108
2024-08-23	544.57	563.26	544.57	561.00	553.81	330
2024-08-22	538.01	542.20	538.01	539.11	532.20	79
2024-08-21	534.63	544.22	534.63	541.46	534.52	41
2024-08-20	536.41	538.17	535.56	538.17	531.28	6
2024-08-19	536.07	536.07	528.98	532.18	525.36	178
2024-08-16	544.17	544.17	535.66	536.74	529.87	380
2024-08-15	532.17	537.50	527.57	537.50	530.62	87
2024-08-14	528.80	528.85	525.48	525.48	518.75	32
2024-08-13	530.50	531.51	523.46	523.46	516.76	348
2024-08-12	534.57	534.57	523.85	523.85	517.14	189
2024-08-09	538.98	540.15	526.57	532.37	525.55	3,461
2024-08-08	537.88	540.19	537.48	537.48	530.60	25
2024-08-07	554.34	554.34	548.36	548.36	541.34	46
2024-08-06	534.65	553.34	530.95	553.34	546.25	68
2024-08-05	548.25	557.22	541.80	557.22	550.08	236
2024-08-02	573.00	584.89	562.13	562.13	554.93	8,775
2024-08-01	598.19	598.19	580.51	582.11	574.66	94
2024-07-31	590.03	595.81	581.14	595.62	587.99	13
2024-07-30	587.05	592.71	581.09	581.09	573.65	835
2024-07-29	568.38	579.29	565.62	573.46	566.11	243
2024-07-26	548.24	572.64	548.24	572.64	565.31	96
2024-07-25	532.62	557.31	532.62	556.23	549.11	246
2024-07-24	563.11	565.07	550.72	550.72	543.67	8,704
2024-07-23	567.37	567.74	566.28	567.01	559.75	12,888
2024-07-22	565.40	567.09	563.84	567.09	559.83	61
2024-07-19	563.71	570.40	558.11	558.11	550.96	158

← NewerPage 9 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.