Martin Marietta Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 505.78 | 507.82 | 494.21 | 500.84 | 500.84 | 963,200 |
| 2026-10-15 | 478.00 | 494.08 | 477.83 | 491.23 | 491.23 | 1,073,300 |
| 2026-10-14 | 468.00 | 473.40 | 464.92 | 471.10 | 471.10 | 822,900 |
| 2026-10-13 | 475.72 | 482.33 | 471.88 | 472.40 | 472.40 | 687,400 |
| 2026-10-12 | 475.70 | 484.82 | 475.70 | 477.18 | 477.18 | 485,200 |
| 2026-10-09 | 482.34 | 482.34 | 476.36 | 478.35 | 478.35 | 457,200 |
| 2026-10-08 | 473.72 | 483.49 | 472.01 | 481.57 | 481.57 | 703,800 |
| 2026-10-07 | 483.36 | 487.00 | 474.87 | 479.01 | 479.01 | 577,400 |
| 2026-10-06 | 488.07 | 492.58 | 486.27 | 489.01 | 489.01 | 657,200 |
| 2026-10-05 | 479.89 | 486.80 | 475.06 | 485.50 | 485.50 | 707,100 |
| 2026-10-02 | 483.61 | 487.98 | 480.47 | 482.27 | 482.27 | 733,200 |
| 2026-10-01 | 476.91 | 483.01 | 470.19 | 479.17 | 479.17 | 830,300 |
| 2026-09-30 | 481.44 | 485.45 | 478.53 | 479.81 | 479.81 | 782,000 |
| 2026-09-29 | 493.58 | 495.68 | 471.88 | 479.09 | 479.09 | 1,066,000 |
| 2026-09-28 | 481.04 | 493.71 | 476.82 | 490.77 | 490.77 | 803,800 |
| 2026-09-25 | 480.21 | 489.35 | 477.38 | 484.30 | 484.30 | 1,104,400 |
| 2026-09-24 | 488.97 | 490.07 | 477.40 | 480.10 | 480.10 | 1,393,000 |
| 2026-09-23 | 493.44 | 506.06 | 488.83 | 490.45 | 490.45 | 1,186,100 |
| 2026-09-22 | 508.29 | 510.81 | 493.78 | 499.34 | 499.34 | 716,100 |
| 2026-09-21 | 494.44 | 501.25 | 490.57 | 499.67 | 499.67 | 969,100 |
| 2026-09-18 | 489.71 | 494.94 | 488.74 | 490.64 | 490.64 | 1,146,900 |
| 2026-09-17 | 505.38 | 506.09 | 490.48 | 494.44 | 494.44 | 713,500 |
| 2026-09-16 | 505.09 | 510.81 | 494.66 | 496.76 | 496.76 | 741,300 |
| 2026-09-15 | 501.23 | 509.67 | 495.73 | 506.81 | 506.81 | 909,700 |
| 2026-09-14 | 504.91 | 508.33 | 497.11 | 500.92 | 500.92 | 790,700 |
| 2026-09-11 | 508.21 | 512.27 | 503.07 | 509.96 | 509.96 | 711,400 |
| 2026-09-10 | 495.83 | 503.27 | 491.62 | 502.47 | 502.47 | 830,000 |
| 2026-09-09 | 510.93 | 514.13 | 502.36 | 502.99 | 502.99 | 922,500 |
| 2026-09-08 | 519.93 | 519.93 | 507.56 | 511.98 | 511.98 | 861,300 |
| 2026-09-04 | 510.00 | 517.92 | 507.25 | 514.77 | 514.77 | 692,200 |
| 2026-09-03 | 524.00 | 524.98 | 508.81 | 508.94 | 508.94 | 643,900 |
| 2026-09-02 | 507.65 | 520.76 | 505.29 | 517.07 | 517.07 | 1,124,500 |
| 2026-09-01 | 512.11 | 512.39 | 502.56 | 504.92 | 504.92 | 902,400 |
| 2026-08-31 | 525.70 | 528.46 | 517.65 | 518.70 | 517.86 | 708,600 |
| 2026-08-28 | 532.17 | 536.27 | 525.68 | 531.05 | 530.19 | 559,100 |
| 2026-08-27 | 525.99 | 532.18 | 525.53 | 528.59 | 527.73 | 514,800 |
| 2026-08-26 | 535.65 | 541.95 | 531.63 | 532.18 | 531.32 | 587,400 |
| 2026-08-25 | 537.50 | 538.26 | 526.28 | 531.74 | 530.88 | 577,100 |
| 2026-08-24 | 537.00 | 542.18 | 529.84 | 533.11 | 532.25 | 431,300 |
| 2026-08-21 | 529.57 | 537.97 | 525.87 | 534.92 | 534.05 | 552,200 |
| 2026-08-20 | 527.11 | 534.56 | 523.82 | 525.27 | 524.42 | 487,600 |
| 2026-08-19 | 525.05 | 539.65 | 525.02 | 535.53 | 534.66 | 779,000 |
| 2026-08-18 | 538.00 | 540.43 | 522.19 | 522.81 | 521.96 | 938,500 |
| 2026-08-17 | 545.00 | 548.16 | 538.07 | 538.66 | 537.79 | 687,500 |
| 2026-08-14 | 550.25 | 551.22 | 543.34 | 547.93 | 547.04 | 342,200 |
| 2026-08-13 | 547.01 | 551.65 | 541.43 | 544.76 | 543.88 | 397,700 |
| 2026-08-12 | 554.64 | 554.64 | 541.20 | 543.90 | 543.02 | 448,100 |
| 2026-08-11 | 549.05 | 559.03 | 546.93 | 553.67 | 552.77 | 325,600 |
| 2026-08-10 | 546.95 | 549.82 | 544.33 | 549.54 | 548.65 | 319,100 |
| 2026-08-07 | 543.88 | 554.79 | 535.86 | 548.57 | 547.68 | 453,700 |
| 2026-08-06 | 554.60 | 554.60 | 536.61 | 538.28 | 537.41 | 611,100 |
| 2026-08-05 | 556.64 | 561.88 | 553.03 | 553.37 | 552.47 | 488,700 |
| 2026-08-04 | 547.84 | 556.24 | 538.51 | 555.82 | 554.92 | 646,500 |
| 2026-08-03 | 530.01 | 546.54 | 530.01 | 542.27 | 541.39 | 768,100 |
| 2026-07-31 | 536.20 | 539.69 | 523.48 | 525.14 | 524.29 | 1,026,500 |
| 2026-07-30 | 563.45 | 577.09 | 535.90 | 540.00 | 539.13 | 1,211,200 |
| 2026-07-29 | 587.38 | 588.00 | 567.44 | 569.66 | 568.74 | 805,800 |
| 2026-07-28 | 577.50 | 585.62 | 570.85 | 583.67 | 582.72 | 712,000 |
| 2026-07-27 | 571.12 | 576.46 | 566.84 | 572.03 | 571.10 | 536,400 |
| 2026-07-24 | 549.68 | 562.39 | 547.88 | 559.60 | 558.69 | 511,900 |
Page 1 of 2 · 64 trading daysOlder →
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.