Martin Marietta Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 541.02 | 545.45 | 535.76 | 542.23 | 535.29 | 333,900 |
| 2024-08-21 | 541.00 | 544.35 | 537.72 | 539.70 | 532.80 | 277,000 |
| 2024-08-20 | 536.70 | 540.15 | 533.50 | 536.40 | 529.54 | 327,900 |
| 2024-08-19 | 536.19 | 536.31 | 528.20 | 534.51 | 527.67 | 340,100 |
| 2024-08-16 | 542.01 | 542.22 | 533.06 | 534.93 | 528.09 | 537,200 |
| 2024-08-15 | 533.71 | 542.79 | 526.52 | 539.80 | 532.89 | 435,600 |
| 2024-08-14 | 531.30 | 535.29 | 523.83 | 525.45 | 518.73 | 386,100 |
| 2024-08-13 | 528.36 | 533.04 | 522.71 | 527.05 | 520.31 | 453,300 |
| 2024-08-12 | 532.50 | 533.76 | 521.99 | 525.11 | 518.39 | 613,900 |
| 2024-08-09 | 536.61 | 541.13 | 523.28 | 533.55 | 526.72 | 666,000 |
| 2024-08-08 | 540.37 | 549.73 | 527.74 | 538.98 | 532.08 | 829,700 |
| 2024-08-07 | 550.92 | 554.90 | 537.55 | 538.29 | 531.40 | 588,000 |
| 2024-08-06 | 538.53 | 555.18 | 531.79 | 544.84 | 537.87 | 653,300 |
| 2024-08-05 | 552.00 | 562.85 | 541.80 | 552.36 | 545.29 | 470,000 |
| 2024-08-02 | 576.96 | 578.00 | 560.48 | 568.25 | 560.98 | 402,900 |
| 2024-08-01 | 593.07 | 594.95 | 579.35 | 584.89 | 577.41 | 463,200 |
| 2024-07-31 | 590.00 | 603.32 | 582.22 | 593.35 | 585.76 | 563,900 |
| 2024-07-30 | 589.50 | 595.79 | 579.73 | 585.02 | 577.54 | 479,800 |
| 2024-07-29 | 566.76 | 579.53 | 562.82 | 576.85 | 569.47 | 509,500 |
| 2024-07-26 | 554.30 | 572.98 | 547.10 | 565.62 | 558.38 | 379,200 |
| 2024-07-25 | 540.53 | 559.36 | 539.45 | 547.04 | 540.04 | 647,300 |
| 2024-07-24 | 561.62 | 563.69 | 537.57 | 537.83 | 530.95 | 615,900 |
| 2024-07-23 | 566.64 | 571.24 | 564.49 | 565.07 | 557.84 | 433,200 |
| 2024-07-22 | 562.01 | 569.91 | 560.63 | 567.74 | 560.48 | 506,600 |
| 2024-07-19 | 566.04 | 566.59 | 555.51 | 559.08 | 551.93 | 894,300 |
| 2024-07-18 | 563.07 | 572.60 | 558.99 | 564.06 | 556.84 | 348,900 |
| 2024-07-17 | 572.85 | 573.36 | 563.38 | 564.35 | 557.13 | 402,500 |
| 2024-07-16 | 559.18 | 579.05 | 558.62 | 577.46 | 570.07 | 492,200 |
| 2024-07-15 | 557.98 | 562.25 | 553.44 | 556.57 | 549.45 | 368,500 |
| 2024-07-12 | 557.41 | 564.75 | 553.66 | 554.52 | 547.43 | 419,500 |
| 2024-07-11 | 541.36 | 556.89 | 541.36 | 555.75 | 548.64 | 777,900 |
| 2024-07-10 | 533.62 | 546.35 | 529.51 | 545.12 | 538.15 | 512,800 |
| 2024-07-09 | 530.97 | 534.38 | 526.51 | 530.67 | 523.88 | 853,200 |
| 2024-07-08 | 538.96 | 542.15 | 529.46 | 529.98 | 523.20 | 819,800 |
| 2024-07-05 | 532.71 | 537.40 | 527.10 | 536.74 | 529.87 | 430,100 |
| 2024-07-03 | 536.53 | 539.11 | 528.32 | 533.32 | 526.50 | 186,600 |
| 2024-07-02 | 528.45 | 534.84 | 525.69 | 534.83 | 527.99 | 451,200 |
| 2024-07-01 | 544.61 | 544.61 | 526.10 | 532.05 | 525.24 | 483,500 |
| 2024-06-28 | 540.18 | 547.59 | 537.54 | 541.80 | 534.87 | 616,200 |
| 2024-06-27 | 537.00 | 544.45 | 535.68 | 538.29 | 531.40 | 457,500 |
| 2024-06-26 | 531.26 | 536.94 | 529.06 | 535.68 | 528.83 | 482,400 |
| 2024-06-25 | 536.23 | 539.05 | 527.24 | 534.99 | 528.15 | 647,300 |
| 2024-06-24 | 543.19 | 549.70 | 539.96 | 541.17 | 534.25 | 390,400 |
| 2024-06-21 | 538.59 | 544.78 | 533.26 | 544.13 | 537.17 | 723,700 |
| 2024-06-20 | 556.24 | 556.24 | 533.23 | 540.48 | 533.57 | 542,100 |
| 2024-06-18 | 569.15 | 572.52 | 557.20 | 558.62 | 551.47 | 679,600 |
| 2024-06-17 | 564.85 | 575.56 | 562.97 | 573.90 | 566.56 | 310,500 |
| 2024-06-14 | 561.91 | 566.93 | 557.19 | 566.85 | 559.60 | 372,400 |
| 2024-06-13 | 553.09 | 569.72 | 553.09 | 567.80 | 560.54 | 421,400 |
| 2024-06-12 | 557.03 | 565.69 | 552.34 | 556.78 | 549.66 | 436,900 |
| 2024-06-11 | 550.05 | 551.47 | 543.99 | 545.93 | 538.95 | 332,400 |
| 2024-06-10 | 547.54 | 555.55 | 547.54 | 552.34 | 545.27 | 323,600 |
| 2024-06-07 | 550.01 | 555.64 | 548.02 | 550.87 | 543.82 | 430,500 |
| 2024-06-06 | 558.80 | 558.80 | 548.88 | 551.28 | 544.23 | 452,200 |
| 2024-06-05 | 559.01 | 559.37 | 552.68 | 558.88 | 551.73 | 382,500 |
| 2024-06-04 | 562.81 | 563.42 | 550.08 | 555.80 | 548.69 | 394,800 |
| 2024-06-03 | 571.34 | 571.34 | 550.33 | 563.41 | 556.20 | 449,900 |
| 2024-05-31 | 565.98 | 572.43 | 544.88 | 572.08 | 564.03 | 821,300 |
| 2024-05-30 | 563.44 | 568.78 | 560.59 | 567.13 | 559.15 | 284,800 |
| 2024-05-29 | 566.76 | 568.50 | 562.36 | 563.82 | 555.89 | 327,600 |
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.