Martin Marietta Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-06 | 170.15 | 172.84 | 167.09 | 167.72 | 153.97 | 1,022,400 |
| 2015-08-05 | 166.72 | 172.60 | 165.92 | 170.14 | 156.20 | 1,631,500 |
| 2015-08-04 | 153.64 | 165.57 | 152.00 | 165.43 | 151.87 | 2,115,800 |
| 2015-08-03 | 156.63 | 158.61 | 155.06 | 156.52 | 143.69 | 740,800 |
| 2015-07-31 | 158.26 | 158.78 | 156.45 | 156.82 | 143.97 | 453,800 |
| 2015-07-30 | 156.63 | 157.71 | 155.37 | 157.47 | 144.56 | 445,700 |
| 2015-07-29 | 156.56 | 159.47 | 155.12 | 157.38 | 144.48 | 827,600 |
| 2015-07-28 | 155.01 | 157.28 | 153.00 | 156.01 | 143.22 | 659,800 |
| 2015-07-27 | 156.82 | 157.11 | 153.22 | 153.60 | 141.01 | 672,100 |
| 2015-07-24 | 159.28 | 159.88 | 155.67 | 157.83 | 144.89 | 670,900 |
| 2015-07-23 | 161.50 | 162.75 | 158.76 | 159.28 | 146.23 | 847,300 |
| 2015-07-22 | 159.22 | 162.09 | 158.77 | 160.84 | 147.66 | 828,600 |
| 2015-07-21 | 160.26 | 161.38 | 158.22 | 160.24 | 147.11 | 795,500 |
| 2015-07-20 | 156.96 | 160.46 | 155.61 | 160.23 | 147.10 | 885,900 |
| 2015-07-17 | 155.12 | 157.73 | 154.49 | 156.53 | 143.70 | 1,082,300 |
| 2015-07-16 | 151.38 | 155.35 | 151.26 | 153.79 | 141.19 | 565,500 |
| 2015-07-15 | 151.32 | 151.52 | 149.60 | 150.95 | 138.58 | 579,600 |
| 2015-07-14 | 153.05 | 153.89 | 151.73 | 151.86 | 139.41 | 715,300 |
| 2015-07-13 | 154.43 | 155.15 | 152.65 | 153.36 | 140.79 | 555,700 |
| 2015-07-10 | 148.15 | 153.35 | 148.15 | 152.90 | 140.37 | 896,400 |
| 2015-07-09 | 146.17 | 148.98 | 145.94 | 146.77 | 134.74 | 714,600 |
| 2015-07-08 | 144.01 | 147.08 | 142.73 | 144.60 | 132.75 | 835,900 |
| 2015-07-07 | 144.39 | 145.96 | 141.54 | 145.03 | 133.14 | 884,100 |
| 2015-07-06 | 142.26 | 145.08 | 141.89 | 144.46 | 132.62 | 804,800 |
| 2015-07-02 | 144.52 | 145.30 | 143.18 | 144.00 | 132.20 | 522,200 |
| 2015-07-01 | 142.57 | 144.65 | 142.30 | 143.86 | 132.07 | 684,300 |
| 2015-06-30 | 143.09 | 143.95 | 141.48 | 141.51 | 129.91 | 721,300 |
| 2015-06-29 | 143.87 | 146.09 | 141.84 | 142.12 | 130.47 | 513,700 |
| 2015-06-26 | 145.72 | 146.28 | 144.27 | 144.88 | 133.01 | 1,322,300 |
| 2015-06-25 | 146.20 | 146.21 | 144.35 | 145.22 | 133.32 | 608,700 |
| 2015-06-24 | 148.05 | 148.20 | 144.18 | 145.91 | 133.95 | 532,400 |
| 2015-06-23 | 148.34 | 149.03 | 147.20 | 148.13 | 135.99 | 317,200 |
| 2015-06-22 | 149.15 | 149.88 | 147.19 | 148.48 | 136.31 | 551,000 |
| 2015-06-19 | 147.33 | 149.44 | 147.33 | 148.25 | 136.10 | 669,100 |
| 2015-06-18 | 145.79 | 147.98 | 144.83 | 147.36 | 135.28 | 622,600 |
| 2015-06-17 | 146.04 | 146.93 | 143.25 | 144.99 | 133.11 | 674,500 |
| 2015-06-16 | 145.96 | 146.97 | 145.05 | 145.76 | 133.81 | 453,600 |
| 2015-06-15 | 146.52 | 147.57 | 144.83 | 146.11 | 134.14 | 683,400 |
| 2015-06-12 | 151.51 | 151.51 | 147.14 | 147.89 | 135.77 | 829,900 |
| 2015-06-11 | 151.87 | 153.15 | 150.84 | 151.95 | 139.50 | 846,600 |
| 2015-06-10 | 149.73 | 153.39 | 149.73 | 151.66 | 139.23 | 903,000 |
| 2015-06-09 | 148.61 | 149.90 | 147.66 | 148.61 | 136.43 | 666,500 |
| 2015-06-08 | 148.10 | 149.25 | 147.01 | 148.67 | 136.49 | 641,200 |
| 2015-06-05 | 147.33 | 150.00 | 146.25 | 148.10 | 135.96 | 1,097,800 |
| 2015-06-04 | 146.90 | 148.50 | 145.59 | 148.00 | 135.87 | 1,261,800 |
| 2015-06-03 | 149.11 | 150.15 | 146.18 | 147.86 | 135.74 | 1,351,100 |
| 2015-06-02 | 146.99 | 150.61 | 146.67 | 149.38 | 137.14 | 1,827,000 |
| 2015-06-01 | 148.90 | 150.00 | 146.35 | 147.06 | 135.01 | 1,501,800 |
| 2015-05-29 | 151.07 | 151.30 | 148.64 | 149.01 | 136.80 | 1,217,700 |
| 2015-05-28 | 151.63 | 152.90 | 149.43 | 151.07 | 138.69 | 749,600 |
| 2015-05-27 | 151.40 | 153.20 | 150.80 | 152.89 | 139.99 | 1,078,400 |
| 2015-05-26 | 151.46 | 152.28 | 149.46 | 151.15 | 138.40 | 1,384,100 |
| 2015-05-22 | 154.13 | 154.53 | 151.37 | 152.30 | 139.45 | 1,018,200 |
| 2015-05-21 | 153.19 | 155.51 | 153.04 | 154.58 | 141.54 | 688,000 |
| 2015-05-20 | 154.70 | 154.70 | 152.16 | 153.50 | 140.55 | 608,200 |
| 2015-05-19 | 155.27 | 155.90 | 153.02 | 154.26 | 141.25 | 403,400 |
| 2015-05-18 | 154.99 | 155.98 | 153.02 | 155.31 | 142.21 | 606,600 |
| 2015-05-15 | 154.51 | 155.39 | 152.97 | 155.32 | 142.22 | 1,066,100 |
| 2015-05-14 | 154.69 | 155.12 | 152.38 | 154.67 | 141.62 | 821,700 |
| 2015-05-13 | 152.22 | 155.62 | 152.22 | 153.97 | 140.98 | 1,173,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.8400 USD |
| 2026-06-01 | 0.8300 USD |
| 2026-03-02 | 0.8300 USD |
| 2025-12-01 | 0.8300 USD |
| 2025-09-02 | 0.8300 USD |
| 2025-06-02 | 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.