Martin Marietta Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-12 | 152.86 | 153.35 | 150.36 | 150.75 | 138.03 | 1,405,800 |
| 2015-05-11 | 154.32 | 155.15 | 152.83 | 153.78 | 140.81 | 833,300 |
| 2015-05-08 | 153.00 | 155.80 | 151.86 | 154.89 | 141.82 | 1,181,900 |
| 2015-05-07 | 148.64 | 150.99 | 147.64 | 150.58 | 137.88 | 1,046,400 |
| 2015-05-06 | 147.23 | 150.62 | 145.38 | 149.09 | 136.51 | 1,072,500 |
| 2015-05-05 | 148.12 | 149.10 | 146.56 | 146.88 | 134.49 | 769,700 |
| 2015-05-04 | 148.10 | 150.39 | 148.02 | 148.39 | 135.87 | 890,200 |
| 2015-05-01 | 143.72 | 149.27 | 142.29 | 147.83 | 135.36 | 1,692,400 |
| 2015-04-30 | 137.60 | 146.34 | 137.60 | 142.65 | 130.62 | 1,888,400 |
| 2015-04-29 | 135.30 | 138.01 | 134.99 | 136.30 | 124.80 | 798,700 |
| 2015-04-28 | 135.48 | 136.78 | 134.97 | 136.10 | 124.62 | 644,500 |
| 2015-04-27 | 138.50 | 138.66 | 135.73 | 135.92 | 124.45 | 637,100 |
| 2015-04-24 | 138.83 | 138.83 | 136.99 | 138.53 | 126.84 | 367,200 |
| 2015-04-23 | 137.37 | 139.26 | 136.76 | 138.24 | 126.58 | 767,100 |
| 2015-04-22 | 138.67 | 139.71 | 135.93 | 137.24 | 125.66 | 595,500 |
| 2015-04-21 | 140.27 | 140.49 | 138.29 | 138.37 | 126.70 | 408,200 |
| 2015-04-20 | 140.56 | 140.99 | 139.39 | 139.97 | 128.16 | 662,300 |
| 2015-04-17 | 140.59 | 140.73 | 138.77 | 140.24 | 128.41 | 579,400 |
| 2015-04-16 | 141.94 | 142.16 | 140.71 | 142.01 | 130.03 | 612,000 |
| 2015-04-15 | 138.81 | 143.30 | 138.53 | 142.18 | 130.19 | 683,500 |
| 2015-04-14 | 138.17 | 139.02 | 136.76 | 138.19 | 126.53 | 583,900 |
| 2015-04-13 | 138.34 | 139.20 | 137.70 | 138.00 | 126.36 | 448,400 |
| 2015-04-10 | 136.76 | 138.61 | 136.76 | 138.54 | 126.85 | 382,000 |
| 2015-04-09 | 136.21 | 137.27 | 135.38 | 137.01 | 125.45 | 346,500 |
| 2015-04-08 | 135.86 | 136.84 | 134.10 | 136.19 | 124.70 | 994,900 |
| 2015-04-07 | 138.78 | 138.94 | 135.81 | 135.81 | 124.35 | 703,100 |
| 2015-04-06 | 137.13 | 139.48 | 136.41 | 139.34 | 127.59 | 737,700 |
| 2015-04-02 | 137.98 | 139.77 | 136.88 | 137.36 | 125.77 | 573,000 |
| 2015-04-01 | 140.04 | 140.19 | 136.50 | 138.10 | 126.45 | 847,000 |
| 2015-03-31 | 141.85 | 142.44 | 139.76 | 139.80 | 128.01 | 661,100 |
| 2015-03-30 | 142.74 | 142.91 | 141.81 | 142.84 | 130.79 | 584,800 |
| 2015-03-27 | 141.82 | 143.00 | 140.61 | 141.73 | 129.77 | 618,700 |
| 2015-03-26 | 139.94 | 143.30 | 139.32 | 142.12 | 130.13 | 826,100 |
| 2015-03-25 | 141.23 | 141.90 | 138.68 | 139.96 | 128.15 | 701,200 |
| 2015-03-24 | 139.92 | 141.64 | 139.83 | 140.69 | 128.82 | 375,800 |
| 2015-03-23 | 138.50 | 141.35 | 138.50 | 139.62 | 127.84 | 566,800 |
| 2015-03-20 | 139.94 | 141.61 | 138.40 | 138.50 | 126.82 | 812,500 |
| 2015-03-19 | 141.25 | 142.34 | 137.80 | 138.68 | 126.98 | 790,500 |
| 2015-03-18 | 141.88 | 143.25 | 139.02 | 142.49 | 130.47 | 704,600 |
| 2015-03-17 | 141.64 | 143.15 | 140.67 | 142.35 | 130.34 | 452,500 |
| 2015-03-16 | 142.25 | 143.60 | 141.55 | 142.37 | 130.36 | 572,300 |
| 2015-03-13 | 143.20 | 143.45 | 140.12 | 141.81 | 129.85 | 687,500 |
| 2015-03-12 | 140.31 | 143.67 | 140.11 | 143.49 | 131.39 | 864,900 |
| 2015-03-11 | 138.17 | 139.70 | 136.83 | 138.89 | 127.17 | 517,900 |
| 2015-03-10 | 138.73 | 139.64 | 136.92 | 137.62 | 126.01 | 672,100 |
| 2015-03-09 | 140.55 | 141.46 | 139.48 | 139.87 | 128.07 | 449,700 |
| 2015-03-06 | 141.50 | 142.82 | 139.63 | 140.69 | 128.82 | 528,000 |
| 2015-03-05 | 143.45 | 143.72 | 142.00 | 142.46 | 130.44 | 449,300 |
| 2015-03-04 | 142.20 | 143.53 | 141.43 | 142.83 | 130.78 | 641,600 |
| 2015-03-03 | 142.00 | 143.85 | 142.00 | 143.00 | 130.94 | 572,000 |
| 2015-03-02 | 142.33 | 143.49 | 141.38 | 143.35 | 131.26 | 541,700 |
| 2015-02-27 | 141.99 | 143.38 | 141.78 | 142.33 | 130.32 | 491,600 |
| 2015-02-26 | 143.92 | 144.53 | 140.87 | 141.63 | 129.68 | 703,400 |
| 2015-02-25 | 143.60 | 144.24 | 141.80 | 142.49 | 130.10 | 545,400 |
| 2015-02-24 | 143.71 | 144.67 | 142.54 | 143.29 | 130.83 | 508,100 |
| 2015-02-23 | 143.24 | 144.59 | 142.15 | 143.43 | 130.96 | 702,100 |
| 2015-02-20 | 144.94 | 144.94 | 142.15 | 143.24 | 130.79 | 634,400 |
| 2015-02-19 | 144.00 | 145.70 | 143.81 | 145.00 | 132.40 | 826,500 |
| 2015-02-18 | 143.50 | 146.07 | 143.20 | 144.95 | 132.35 | 985,500 |
| 2015-02-17 | 144.79 | 145.59 | 143.00 | 143.67 | 131.18 | 1,198,200 |
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.