Martin Marietta Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 8,964.00 | 8,964.00 | 8,964.00 | 8,964.00 | 8,704.72 | 0 |
| 2022-01-06 | 8,964.00 | 8,964.00 | 8,964.00 | 8,964.00 | 8,704.72 | 106 |
| 2022-01-05 | 9,051.55 | 9,051.55 | 9,051.55 | 9,051.55 | 8,789.74 | 0 |
| 2022-01-04 | 9,051.55 | 9,051.55 | 9,051.55 | 9,051.55 | 8,789.74 | 66 |
| 2022-01-03 | 9,086.00 | 9,155.00 | 9,085.00 | 9,125.00 | 8,861.06 | 589 |
| 2021-12-31 | 9,089.80 | 9,089.80 | 9,089.80 | 9,089.80 | 8,826.88 | 0 |
| 2021-12-30 | 9,089.80 | 9,089.80 | 9,089.80 | 9,089.80 | 8,826.88 | 0 |
| 2021-12-29 | 9,089.80 | 9,089.80 | 9,089.80 | 9,089.80 | 8,826.88 | 10 |
| 2021-12-28 | 9,000.40 | 9,000.40 | 9,000.40 | 9,000.40 | 8,740.07 | 0 |
| 2021-12-27 | 9,000.40 | 9,000.40 | 9,000.40 | 9,000.40 | 8,740.07 | 22 |
| 2021-12-24 | 8,986.19 | 8,986.19 | 8,986.19 | 8,986.19 | 8,726.27 | 0 |
| 2021-12-23 | 8,986.19 | 8,986.19 | 8,986.19 | 8,986.19 | 8,726.27 | 0 |
| 2021-12-22 | 8,986.19 | 8,986.19 | 8,986.19 | 8,986.19 | 8,726.27 | 47 |
| 2021-12-21 | 8,944.06 | 8,944.06 | 8,944.06 | 8,944.06 | 8,685.35 | 220 |
| 2021-12-20 | 8,720.36 | 8,720.36 | 8,720.36 | 8,720.36 | 8,468.13 | 21,579 |
| 2021-12-17 | 9,143.64 | 9,175.00 | 9,143.64 | 9,167.00 | 8,901.85 | 27,940 |
| 2021-12-16 | 9,227.45 | 9,227.45 | 9,227.45 | 9,227.45 | 8,960.55 | 10,441 |
| 2021-12-15 | 8,804.57 | 8,804.57 | 8,804.57 | 8,804.57 | 8,549.90 | 0 |
| 2021-12-14 | 8,804.57 | 8,804.57 | 8,804.57 | 8,804.57 | 8,549.90 | 0 |
| 2021-12-13 | 8,804.57 | 8,804.57 | 8,804.57 | 8,804.57 | 8,549.90 | 0 |
| 2021-12-10 | 8,804.57 | 8,804.57 | 8,804.57 | 8,804.57 | 8,549.90 | 0 |
| 2021-12-09 | 8,804.57 | 8,804.57 | 8,804.57 | 8,804.57 | 8,549.90 | 0 |
| 2021-12-08 | 8,804.57 | 8,804.57 | 8,804.57 | 8,804.57 | 8,549.90 | 0 |
| 2021-12-07 | 8,804.57 | 8,804.57 | 8,804.57 | 8,804.57 | 8,549.90 | 0 |
| 2021-12-06 | 8,804.57 | 8,804.57 | 8,804.57 | 8,804.57 | 8,549.90 | 0 |
| 2021-12-03 | 8,804.57 | 8,804.57 | 8,804.57 | 8,804.57 | 8,549.90 | 0 |
| 2021-12-02 | 8,804.57 | 8,804.57 | 8,804.57 | 8,804.57 | 8,549.90 | 18 |
| 2021-12-01 | 9,017.24 | 9,017.24 | 9,017.24 | 9,017.24 | 8,756.42 | 0 |
| 2021-11-30 | 9,017.24 | 9,017.24 | 9,017.24 | 9,017.24 | 8,756.42 | 0 |
| 2021-11-29 | 9,017.24 | 9,017.24 | 9,017.24 | 9,017.24 | 8,743.69 | 0 |
| 2021-11-26 | 9,017.24 | 9,017.24 | 9,017.24 | 9,017.24 | 8,743.69 | 50 |
| 2021-11-25 | 8,534.44 | 8,534.44 | 8,534.44 | 8,534.44 | 8,275.54 | 0 |
| 2021-11-24 | 8,534.44 | 8,534.44 | 8,534.44 | 8,534.44 | 8,275.54 | 0 |
| 2021-11-23 | 8,534.44 | 8,534.44 | 8,534.44 | 8,534.44 | 8,275.54 | 0 |
| 2021-11-22 | 8,534.44 | 8,534.44 | 8,534.44 | 8,534.44 | 8,275.54 | 0 |
| 2021-11-19 | 8,534.44 | 8,534.44 | 8,534.44 | 8,534.44 | 8,275.54 | 0 |
| 2021-11-18 | 8,534.44 | 8,534.44 | 8,534.44 | 8,534.44 | 8,275.54 | 0 |
| 2021-11-17 | 8,534.44 | 8,534.44 | 8,534.44 | 8,534.44 | 8,275.54 | 0 |
| 2021-11-16 | 8,534.44 | 8,534.44 | 8,534.44 | 8,534.44 | 8,275.54 | 0 |
| 2021-11-12 | 8,534.44 | 8,534.44 | 8,534.44 | 8,534.44 | 8,275.54 | 30 |
| 2021-11-11 | 8,475.01 | 8,475.01 | 8,475.01 | 8,475.01 | 8,217.91 | 0 |
| 2021-11-10 | 8,475.01 | 8,475.01 | 8,475.01 | 8,475.01 | 8,217.91 | 0 |
| 2021-11-09 | 8,475.01 | 8,475.01 | 8,475.01 | 8,475.01 | 8,217.91 | 0 |
| 2021-11-08 | 8,475.01 | 8,475.01 | 8,475.01 | 8,475.01 | 8,217.91 | 0 |
| 2021-11-05 | 8,475.01 | 8,475.01 | 8,475.01 | 8,475.01 | 8,217.91 | 0 |
| 2021-11-04 | 8,475.01 | 8,475.01 | 8,475.01 | 8,475.01 | 8,217.91 | 0 |
| 2021-11-03 | 8,475.01 | 8,475.01 | 8,475.01 | 8,475.01 | 8,217.91 | 7 |
| 2021-11-01 | 8,121.85 | 8,121.85 | 8,121.85 | 8,121.85 | 7,875.46 | 0 |
| 2021-10-29 | 8,121.85 | 8,121.85 | 8,121.85 | 8,121.85 | 7,875.46 | 130 |
| 2021-10-28 | 7,973.76 | 7,973.76 | 7,973.76 | 7,973.76 | 7,731.86 | 143 |
| 2021-10-27 | 7,045.06 | 7,045.06 | 7,045.06 | 7,045.06 | 6,831.34 | 0 |
| 2021-10-26 | 7,045.06 | 7,045.06 | 7,045.06 | 7,045.06 | 6,831.34 | 0 |
| 2021-10-25 | 7,045.06 | 7,045.06 | 7,045.06 | 7,045.06 | 6,831.34 | 0 |
| 2021-10-22 | 7,045.06 | 7,045.06 | 7,045.06 | 7,045.06 | 6,831.34 | 0 |
| 2021-10-21 | 7,045.06 | 7,045.06 | 7,045.06 | 7,045.06 | 6,831.34 | 0 |
| 2021-10-20 | 7,045.06 | 7,045.06 | 7,045.06 | 7,045.06 | 6,831.34 | 0 |
| 2021-10-19 | 7,045.06 | 7,045.06 | 7,045.06 | 7,045.06 | 6,831.34 | 0 |
| 2021-10-18 | 7,045.06 | 7,045.06 | 7,045.06 | 7,045.06 | 6,831.34 | 0 |
| 2021-10-15 | 7,045.06 | 7,045.06 | 7,045.06 | 7,045.06 | 6,831.34 | 0 |
| 2021-10-14 | 7,045.06 | 7,045.06 | 7,045.06 | 7,045.06 | 6,831.34 | 0 |
← NewerPage 21 of 21 · 1,260 trading days
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.