Martin Marietta Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 615.63 | 617.63 | 608.61 | 612.50 | 608.25 | 365,000 |
| 2025-08-13 | 618.99 | 620.81 | 609.76 | 620.08 | 615.78 | 360,100 |
| 2025-08-12 | 600.46 | 617.40 | 598.81 | 615.43 | 611.16 | 477,900 |
| 2025-08-11 | 610.89 | 610.89 | 598.47 | 599.93 | 595.77 | 477,800 |
| 2025-08-08 | 602.56 | 615.59 | 601.17 | 610.92 | 606.68 | 526,200 |
| 2025-08-07 | 602.22 | 610.97 | 590.35 | 600.30 | 596.14 | 754,300 |
| 2025-08-06 | 607.50 | 608.00 | 597.16 | 598.04 | 593.89 | 618,400 |
| 2025-08-05 | 600.44 | 609.39 | 598.37 | 607.50 | 603.29 | 516,600 |
| 2025-08-04 | 594.78 | 613.23 | 594.78 | 602.32 | 598.14 | 705,900 |
| 2025-08-01 | 572.40 | 577.90 | 561.51 | 577.86 | 573.85 | 393,100 |
| 2025-07-31 | 563.62 | 576.28 | 560.89 | 574.88 | 570.89 | 589,800 |
| 2025-07-30 | 580.00 | 582.13 | 572.68 | 575.32 | 571.33 | 383,800 |
| 2025-07-29 | 579.88 | 582.20 | 575.90 | 579.92 | 575.90 | 244,300 |
| 2025-07-28 | 585.02 | 585.02 | 572.67 | 575.88 | 571.89 | 325,700 |
| 2025-07-25 | 582.01 | 586.98 | 580.06 | 585.73 | 581.67 | 233,700 |
| 2025-07-24 | 574.75 | 583.44 | 573.56 | 581.44 | 577.41 | 336,600 |
| 2025-07-23 | 574.45 | 577.37 | 569.95 | 574.75 | 570.77 | 326,000 |
| 2025-07-22 | 565.84 | 572.02 | 560.13 | 570.98 | 567.02 | 267,800 |
| 2025-07-21 | 568.07 | 568.66 | 562.92 | 563.26 | 559.36 | 308,600 |
| 2025-07-18 | 554.56 | 565.48 | 551.97 | 565.03 | 561.11 | 407,600 |
| 2025-07-17 | 546.36 | 553.31 | 543.19 | 553.09 | 549.26 | 308,600 |
| 2025-07-16 | 546.25 | 547.54 | 532.88 | 546.36 | 542.57 | 532,100 |
| 2025-07-15 | 566.23 | 568.69 | 548.25 | 548.42 | 544.62 | 355,000 |
| 2025-07-14 | 563.29 | 566.55 | 558.43 | 564.82 | 560.90 | 400,400 |
| 2025-07-11 | 559.49 | 563.23 | 551.77 | 562.00 | 558.10 | 269,500 |
| 2025-07-10 | 567.02 | 571.10 | 562.91 | 564.38 | 560.47 | 313,800 |
| 2025-07-09 | 559.60 | 567.12 | 555.30 | 567.02 | 563.09 | 267,700 |
| 2025-07-08 | 555.99 | 561.55 | 553.02 | 559.09 | 555.21 | 247,700 |
| 2025-07-07 | 558.44 | 561.99 | 555.82 | 556.29 | 552.43 | 434,200 |
| 2025-07-03 | 558.49 | 560.34 | 554.50 | 557.89 | 554.02 | 310,600 |
| 2025-07-02 | 558.00 | 560.82 | 553.39 | 558.67 | 554.80 | 319,400 |
| 2025-07-01 | 548.00 | 560.70 | 540.41 | 557.68 | 553.81 | 458,300 |
| 2025-06-30 | 548.60 | 554.71 | 546.53 | 548.96 | 545.15 | 374,000 |
| 2025-06-27 | 542.39 | 550.85 | 539.89 | 550.05 | 546.24 | 448,700 |
| 2025-06-26 | 536.11 | 545.44 | 532.80 | 540.66 | 536.91 | 444,200 |
| 2025-06-25 | 551.54 | 551.55 | 534.06 | 534.42 | 530.72 | 489,900 |
| 2025-06-24 | 551.62 | 555.44 | 549.46 | 552.37 | 548.54 | 548,000 |
| 2025-06-23 | 539.24 | 552.65 | 536.55 | 551.96 | 548.13 | 438,400 |
| 2025-06-20 | 541.55 | 543.64 | 534.37 | 538.22 | 534.49 | 954,300 |
| 2025-06-18 | 537.69 | 546.01 | 536.54 | 538.79 | 535.06 | 373,100 |
| 2025-06-17 | 540.38 | 545.43 | 539.89 | 541.39 | 537.64 | 329,100 |
| 2025-06-16 | 540.41 | 546.80 | 540.20 | 542.79 | 539.03 | 328,500 |
| 2025-06-13 | 548.47 | 549.41 | 540.30 | 542.47 | 538.71 | 250,000 |
| 2025-06-12 | 544.01 | 553.92 | 541.00 | 552.64 | 548.81 | 239,500 |
| 2025-06-11 | 555.11 | 557.09 | 543.93 | 545.85 | 542.07 | 442,900 |
| 2025-06-10 | 555.00 | 558.55 | 550.68 | 554.33 | 550.49 | 295,200 |
| 2025-06-09 | 554.78 | 557.84 | 549.42 | 554.48 | 550.64 | 285,300 |
| 2025-06-06 | 554.10 | 554.88 | 547.90 | 551.32 | 547.50 | 274,800 |
| 2025-06-05 | 551.41 | 552.01 | 544.52 | 550.04 | 546.23 | 288,400 |
| 2025-06-04 | 547.38 | 552.16 | 544.40 | 549.57 | 545.76 | 432,500 |
| 2025-06-03 | 543.07 | 546.26 | 535.67 | 545.54 | 541.76 | 372,100 |
| 2025-06-02 | 542.86 | 542.86 | 533.79 | 541.61 | 537.86 | 441,800 |
| 2025-05-30 | 546.59 | 552.99 | 538.51 | 547.55 | 542.97 | 653,600 |
| 2025-05-29 | 551.87 | 552.94 | 544.19 | 548.48 | 543.89 | 689,300 |
| 2025-05-28 | 567.49 | 568.98 | 548.81 | 550.53 | 545.92 | 614,900 |
| 2025-05-27 | 569.18 | 569.81 | 561.58 | 567.49 | 562.74 | 456,300 |
| 2025-05-23 | 558.20 | 564.58 | 556.72 | 561.72 | 557.02 | 362,900 |
| 2025-05-22 | 559.48 | 566.59 | 556.27 | 564.69 | 559.97 | 463,900 |
| 2025-05-21 | 558.22 | 563.82 | 556.77 | 560.04 | 555.36 | 622,600 |
| 2025-05-20 | 562.50 | 565.41 | 560.22 | 563.62 | 558.91 | 327,000 |
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.