Martin Marietta Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 7,627.97 | 7,627.97 | 7,627.97 | 7,627.97 | 7,419.47 | 0 |
| 2022-04-04 | 7,627.97 | 7,627.97 | 7,627.97 | 7,627.97 | 7,419.47 | 0 |
| 2022-04-01 | 7,627.97 | 7,627.97 | 7,627.97 | 7,627.97 | 7,419.47 | 13 |
| 2022-03-31 | 7,593.10 | 7,593.10 | 7,593.10 | 7,593.10 | 7,385.56 | 5 |
| 2022-03-30 | 8,058.98 | 8,058.98 | 8,058.98 | 8,058.98 | 7,838.70 | 0 |
| 2022-03-29 | 8,058.98 | 8,058.98 | 8,058.98 | 8,058.98 | 7,838.70 | 37 |
| 2022-03-28 | 7,898.80 | 7,898.80 | 7,898.80 | 7,898.80 | 7,682.90 | 50 |
| 2022-03-25 | 7,682.10 | 7,682.10 | 7,682.10 | 7,682.10 | 7,472.12 | 0 |
| 2022-03-24 | 7,682.10 | 7,682.10 | 7,682.10 | 7,682.10 | 7,472.12 | 0 |
| 2022-03-23 | 7,682.10 | 7,682.10 | 7,682.10 | 7,682.10 | 7,472.12 | 9 |
| 2022-03-22 | 7,612.95 | 7,612.95 | 7,612.95 | 7,612.95 | 7,404.87 | 0 |
| 2022-03-18 | 7,612.95 | 7,612.95 | 7,612.95 | 7,612.95 | 7,404.87 | 7 |
| 2022-03-17 | 7,767.91 | 7,767.91 | 7,767.91 | 7,767.91 | 7,555.59 | 0 |
| 2022-03-16 | 7,767.91 | 7,767.91 | 7,767.91 | 7,767.91 | 7,555.59 | 0 |
| 2022-03-15 | 7,767.91 | 7,767.91 | 7,767.91 | 7,767.91 | 7,555.59 | 0 |
| 2022-03-14 | 7,767.91 | 7,767.91 | 7,767.91 | 7,767.91 | 7,555.59 | 0 |
| 2022-03-11 | 7,767.91 | 7,767.91 | 7,767.91 | 7,767.91 | 7,555.59 | 15 |
| 2022-03-10 | 7,669.40 | 7,669.40 | 7,669.40 | 7,669.40 | 7,459.77 | 9 |
| 2022-03-09 | 7,752.00 | 7,828.63 | 7,752.00 | 7,828.63 | 7,614.65 | 666 |
| 2022-03-08 | 7,770.50 | 7,770.50 | 7,770.50 | 7,770.50 | 7,558.11 | 73 |
| 2022-03-07 | 7,634.00 | 7,634.00 | 7,634.00 | 7,634.00 | 7,425.34 | 0 |
| 2022-03-04 | 7,634.00 | 7,634.00 | 7,634.00 | 7,634.00 | 7,425.34 | 0 |
| 2022-03-03 | 7,634.00 | 7,634.00 | 7,634.00 | 7,634.00 | 7,425.34 | 16 |
| 2022-03-02 | 7,749.90 | 7,756.96 | 7,749.90 | 7,756.96 | 7,544.94 | 4,220 |
| 2022-03-01 | 7,616.00 | 7,616.00 | 7,616.00 | 7,616.00 | 7,407.83 | 0 |
| 2022-02-28 | 7,616.00 | 7,616.00 | 7,616.00 | 7,616.00 | 7,407.83 | 0 |
| 2022-02-25 | 7,616.00 | 7,616.00 | 7,616.00 | 7,616.00 | 7,395.71 | 0 |
| 2022-02-24 | 7,616.00 | 7,616.00 | 7,616.00 | 7,616.00 | 7,395.71 | 0 |
| 2022-02-23 | 7,697.00 | 7,714.56 | 7,600.10 | 7,616.00 | 7,395.71 | 647 |
| 2022-02-22 | 7,811.40 | 7,811.40 | 7,811.40 | 7,811.40 | 7,585.46 | 0 |
| 2022-02-21 | 7,811.40 | 7,811.40 | 7,811.40 | 7,811.40 | 7,585.46 | 0 |
| 2022-02-18 | 7,811.40 | 7,811.40 | 7,811.40 | 7,811.40 | 7,585.46 | 33 |
| 2022-02-17 | 7,794.77 | 7,794.77 | 7,794.77 | 7,794.77 | 7,569.31 | 0 |
| 2022-02-16 | 7,794.77 | 7,794.77 | 7,794.77 | 7,794.77 | 7,569.31 | 0 |
| 2022-02-15 | 7,794.77 | 7,794.77 | 7,794.77 | 7,794.77 | 7,569.31 | 0 |
| 2022-02-14 | 7,794.77 | 7,794.77 | 7,794.77 | 7,794.77 | 7,569.31 | 0 |
| 2022-02-11 | 7,794.77 | 7,794.77 | 7,794.77 | 7,794.77 | 7,569.31 | 29 |
| 2022-02-10 | 7,792.48 | 8,051.25 | 7,792.48 | 8,051.25 | 7,818.37 | 20 |
| 2022-02-09 | 7,762.50 | 7,880.00 | 7,762.50 | 7,880.00 | 7,652.07 | 31 |
| 2022-02-08 | 7,792.90 | 7,792.90 | 7,792.90 | 7,792.90 | 7,567.49 | 40 |
| 2022-02-04 | 7,773.44 | 7,773.44 | 7,773.44 | 7,773.44 | 7,548.59 | 0 |
| 2022-02-03 | 7,896.10 | 7,896.10 | 7,773.44 | 7,773.44 | 7,548.59 | 113 |
| 2022-02-02 | 7,934.65 | 7,934.65 | 7,919.58 | 7,919.58 | 7,690.51 | 70 |
| 2022-02-01 | 7,945.50 | 7,945.50 | 7,945.50 | 7,945.50 | 7,715.68 | 0 |
| 2022-01-31 | 7,955.00 | 7,955.00 | 7,945.50 | 7,945.50 | 7,715.68 | 89 |
| 2022-01-28 | 7,789.00 | 7,789.00 | 7,789.00 | 7,789.00 | 7,563.70 | 84 |
| 2022-01-27 | 7,763.99 | 7,763.99 | 7,550.00 | 7,754.76 | 7,530.45 | 2,012 |
| 2022-01-26 | 7,801.63 | 7,801.63 | 7,801.63 | 7,801.63 | 7,575.97 | 0 |
| 2022-01-25 | 7,801.63 | 7,801.63 | 7,801.63 | 7,801.63 | 7,575.97 | 0 |
| 2022-01-24 | 7,801.63 | 7,801.63 | 7,801.63 | 7,801.63 | 7,575.97 | 81 |
| 2022-01-21 | 7,914.60 | 7,928.72 | 7,900.00 | 7,928.72 | 7,699.38 | 146 |
| 2022-01-20 | 8,090.00 | 8,144.92 | 8,090.00 | 8,144.92 | 7,909.33 | 124 |
| 2022-01-19 | 8,056.17 | 8,056.17 | 8,056.17 | 8,056.17 | 7,823.15 | 76 |
| 2022-01-18 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | 7,846.29 | 12 |
| 2022-01-17 | 8,074.52 | 8,074.52 | 8,074.52 | 8,074.52 | 7,840.97 | 0 |
| 2022-01-14 | 8,074.52 | 8,074.52 | 8,074.52 | 8,074.52 | 7,840.97 | 12 |
| 2022-01-13 | 8,307.65 | 8,307.65 | 8,307.65 | 8,307.65 | 8,067.35 | 9 |
| 2022-01-12 | 8,580.35 | 8,627.00 | 8,580.35 | 8,592.61 | 8,344.07 | 543 |
| 2022-01-11 | 8,557.95 | 8,557.95 | 8,557.95 | 8,557.95 | 8,310.41 | 5 |
| 2022-01-10 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,351.25 | 5 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 14.2427 MXN |
| 2026-06-01 | 14.4254 MXN |
| 2026-03-02 | 14.4275 MXN |
| 2025-12-01 | 15.1570 MXN |
| 2025-09-02 | 15.5521 MXN |
| 2025-06-02 | 15.1739 MXN |
| 2025-03-03 | 16.1223 MXN |
| 2024-12-02 | 16.1788 MXN |
| 2024-09-03 | 15.6677 MXN |
| 2024-06-03 | 12.9850 MXN |
| 2024-03-01 | 12.5841 MXN |
| 2023-11-30 | 12.8549 MXN |
| 2023-08-31 | 12.4555 MXN |
| 2023-05-31 | 11.7204 MXN |
| 2023-03-03 | 11.8914 MXN |
| 2022-11-30 | 12.7865 MXN |
| 2022-08-31 | 13.2739 MXN |
| 2022-05-31 | 12.0249 MXN |
| 2022-02-28 | 12.4638 MXN |
| 2021-11-30 | 13.1086 MXN |
| 2021-08-31 | 12.2241 MXN |
| 2021-05-28 | 11.3741 MXN |
| 2021-02-26 | 11.9190 MXN |
| 2020-11-30 | 11.4892 MXN |
| 2020-08-31 | 12.4750 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.