Martin Marietta Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 579.70 | 580.11 | 566.59 | 570.32 | 562.30 | 319,500 |
| 2024-05-24 | 573.71 | 579.87 | 569.98 | 579.16 | 571.01 | 283,400 |
| 2024-05-23 | 577.23 | 578.08 | 567.13 | 573.46 | 565.39 | 473,400 |
| 2024-05-22 | 579.05 | 579.05 | 568.32 | 573.25 | 565.18 | 359,500 |
| 2024-05-21 | 577.98 | 581.96 | 568.45 | 581.31 | 573.13 | 400,100 |
| 2024-05-20 | 580.75 | 584.05 | 575.69 | 583.10 | 574.90 | 392,900 |
| 2024-05-17 | 583.48 | 586.40 | 578.54 | 580.75 | 572.58 | 407,100 |
| 2024-05-16 | 611.38 | 611.38 | 580.50 | 581.69 | 573.51 | 722,200 |
| 2024-05-15 | 610.04 | 615.97 | 608.17 | 612.68 | 604.06 | 333,800 |
| 2024-05-14 | 607.47 | 608.77 | 602.88 | 606.13 | 597.60 | 346,300 |
| 2024-05-13 | 612.77 | 613.26 | 605.31 | 608.05 | 599.49 | 321,800 |
| 2024-05-10 | 606.59 | 613.57 | 605.86 | 610.43 | 601.84 | 339,400 |
| 2024-05-09 | 598.13 | 604.00 | 595.63 | 603.20 | 594.71 | 269,200 |
| 2024-05-08 | 597.66 | 599.96 | 594.47 | 596.64 | 588.24 | 284,600 |
| 2024-05-07 | 600.59 | 604.46 | 595.58 | 598.81 | 590.38 | 339,100 |
| 2024-05-06 | 597.02 | 602.62 | 594.03 | 599.79 | 591.35 | 361,300 |
| 2024-05-03 | 595.51 | 598.66 | 588.24 | 591.03 | 582.71 | 492,000 |
| 2024-05-02 | 591.89 | 595.71 | 580.54 | 589.96 | 581.66 | 593,600 |
| 2024-05-01 | 586.73 | 603.38 | 576.40 | 590.86 | 582.55 | 649,200 |
| 2024-04-30 | 600.20 | 606.42 | 582.24 | 587.07 | 578.81 | 821,900 |
| 2024-04-29 | 605.94 | 607.99 | 598.80 | 602.64 | 594.16 | 517,000 |
| 2024-04-26 | 598.79 | 606.40 | 598.79 | 604.99 | 596.48 | 386,200 |
| 2024-04-25 | 584.47 | 600.41 | 578.45 | 597.07 | 588.67 | 408,300 |
| 2024-04-24 | 592.73 | 598.65 | 585.14 | 591.82 | 583.49 | 331,800 |
| 2024-04-23 | 585.60 | 597.23 | 584.91 | 594.39 | 586.03 | 300,000 |
| 2024-04-22 | 577.77 | 588.93 | 574.89 | 584.32 | 576.10 | 336,800 |
| 2024-04-19 | 589.80 | 594.40 | 572.57 | 575.89 | 567.79 | 1,077,000 |
| 2024-04-18 | 596.95 | 596.95 | 581.84 | 587.13 | 578.87 | 541,600 |
| 2024-04-17 | 596.66 | 600.05 | 590.44 | 592.92 | 584.58 | 494,700 |
| 2024-04-16 | 601.68 | 601.90 | 591.97 | 595.24 | 586.86 | 344,100 |
| 2024-04-15 | 614.18 | 619.49 | 597.84 | 599.24 | 590.81 | 442,800 |
| 2024-04-12 | 601.81 | 606.78 | 600.16 | 602.11 | 593.64 | 239,100 |
| 2024-04-11 | 605.26 | 611.24 | 603.91 | 607.08 | 598.54 | 283,600 |
| 2024-04-10 | 594.89 | 611.02 | 587.67 | 606.55 | 598.02 | 386,000 |
| 2024-04-09 | 621.87 | 621.87 | 603.36 | 610.63 | 602.04 | 457,500 |
| 2024-04-08 | 620.75 | 626.67 | 618.26 | 621.53 | 612.78 | 438,500 |
| 2024-04-05 | 607.82 | 622.28 | 604.52 | 619.41 | 610.69 | 397,300 |
| 2024-04-04 | 615.90 | 620.78 | 603.97 | 604.09 | 595.59 | 430,600 |
| 2024-04-03 | 602.47 | 612.84 | 602.47 | 610.38 | 601.79 | 347,800 |
| 2024-04-02 | 602.91 | 603.18 | 593.42 | 602.08 | 593.61 | 396,600 |
| 2024-04-01 | 614.00 | 616.50 | 604.37 | 604.42 | 595.92 | 302,500 |
| 2024-03-28 | 611.82 | 615.11 | 609.36 | 613.94 | 605.30 | 309,900 |
| 2024-03-27 | 614.23 | 615.00 | 602.35 | 611.86 | 603.25 | 525,000 |
| 2024-03-26 | 605.45 | 610.56 | 604.00 | 610.10 | 601.52 | 327,600 |
| 2024-03-25 | 607.69 | 608.13 | 602.09 | 604.81 | 596.30 | 325,500 |
| 2024-03-22 | 608.02 | 608.16 | 603.10 | 607.12 | 598.58 | 362,400 |
| 2024-03-21 | 606.31 | 613.56 | 604.46 | 612.95 | 604.33 | 347,800 |
| 2024-03-20 | 601.74 | 606.42 | 598.43 | 603.64 | 595.15 | 388,000 |
| 2024-03-19 | 594.39 | 604.25 | 593.71 | 602.27 | 593.80 | 352,000 |
| 2024-03-18 | 597.32 | 602.59 | 596.44 | 596.76 | 588.36 | 437,100 |
| 2024-03-15 | 599.41 | 608.53 | 596.11 | 596.27 | 587.88 | 620,200 |
| 2024-03-14 | 602.76 | 608.19 | 600.01 | 606.54 | 598.01 | 411,900 |
| 2024-03-13 | 602.98 | 608.95 | 600.86 | 604.92 | 596.41 | 295,100 |
| 2024-03-12 | 597.03 | 603.53 | 595.76 | 603.16 | 594.67 | 312,600 |
| 2024-03-11 | 596.40 | 597.79 | 590.40 | 595.71 | 587.33 | 452,100 |
| 2024-03-08 | 609.89 | 612.00 | 594.40 | 596.85 | 588.45 | 797,900 |
| 2024-03-07 | 611.52 | 617.08 | 609.55 | 611.91 | 603.30 | 554,800 |
| 2024-03-06 | 605.28 | 612.11 | 604.69 | 607.35 | 598.80 | 722,700 |
| 2024-03-05 | 598.30 | 610.73 | 597.25 | 602.90 | 594.42 | 1,040,800 |
| 2024-03-04 | 603.12 | 605.00 | 594.16 | 601.90 | 593.43 | 1,051,200 |
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.