Martin Marietta Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 603.12 | 605.00 | 594.16 | 601.90 | 593.43 | 1,051,200 |
| 2024-03-01 | 577.54 | 590.02 | 577.17 | 589.95 | 581.65 | 654,300 |
| 2024-02-29 | 570.00 | 580.79 | 567.04 | 577.71 | 568.85 | 854,100 |
| 2024-02-28 | 558.83 | 567.77 | 558.83 | 566.10 | 557.42 | 494,000 |
| 2024-02-27 | 553.86 | 559.20 | 551.76 | 559.08 | 550.51 | 358,600 |
| 2024-02-26 | 549.04 | 557.20 | 549.04 | 553.31 | 544.83 | 258,500 |
| 2024-02-23 | 549.99 | 550.84 | 545.04 | 548.68 | 540.27 | 344,600 |
| 2024-02-22 | 542.68 | 549.68 | 540.56 | 548.16 | 539.75 | 286,000 |
| 2024-02-21 | 533.22 | 537.19 | 530.82 | 536.30 | 528.08 | 334,300 |
| 2024-02-20 | 535.14 | 538.92 | 528.18 | 533.14 | 524.97 | 339,700 |
| 2024-02-16 | 535.00 | 550.79 | 535.00 | 539.87 | 531.59 | 648,600 |
| 2024-02-15 | 540.00 | 543.03 | 530.46 | 535.64 | 527.43 | 430,500 |
| 2024-02-14 | 535.70 | 545.05 | 531.50 | 539.46 | 531.19 | 483,800 |
| 2024-02-13 | 522.88 | 529.61 | 519.70 | 527.25 | 519.17 | 644,100 |
| 2024-02-12 | 533.99 | 541.81 | 528.00 | 532.30 | 524.14 | 595,300 |
| 2024-02-09 | 523.64 | 527.15 | 522.10 | 527.14 | 519.06 | 320,100 |
| 2024-02-08 | 524.72 | 526.45 | 518.66 | 525.41 | 517.35 | 374,000 |
| 2024-02-07 | 519.80 | 527.66 | 518.46 | 524.48 | 516.44 | 399,300 |
| 2024-02-06 | 507.99 | 515.54 | 504.49 | 514.51 | 506.62 | 411,000 |
| 2024-02-05 | 514.72 | 514.72 | 504.42 | 508.53 | 500.73 | 437,600 |
| 2024-02-02 | 509.24 | 522.21 | 507.83 | 519.91 | 511.94 | 426,900 |
| 2024-02-01 | 511.85 | 515.64 | 497.11 | 515.51 | 507.61 | 416,200 |
| 2024-01-31 | 515.03 | 516.22 | 507.24 | 508.42 | 500.62 | 308,600 |
| 2024-01-30 | 510.57 | 520.21 | 510.57 | 517.50 | 509.56 | 242,700 |
| 2024-01-29 | 501.77 | 513.38 | 500.39 | 513.14 | 505.27 | 287,500 |
| 2024-01-26 | 504.29 | 505.46 | 500.30 | 501.60 | 493.91 | 173,600 |
| 2024-01-25 | 501.11 | 505.29 | 498.37 | 504.82 | 497.08 | 196,100 |
| 2024-01-24 | 503.78 | 503.78 | 494.60 | 494.68 | 487.09 | 201,500 |
| 2024-01-23 | 506.68 | 506.68 | 497.07 | 500.33 | 492.66 | 223,800 |
| 2024-01-22 | 507.62 | 510.81 | 503.64 | 508.04 | 500.25 | 216,100 |
| 2024-01-19 | 506.11 | 506.11 | 498.26 | 505.48 | 497.73 | 287,600 |
| 2024-01-18 | 493.29 | 503.32 | 493.29 | 503.00 | 495.29 | 296,700 |
| 2024-01-17 | 492.25 | 496.49 | 489.90 | 493.10 | 485.54 | 254,500 |
| 2024-01-16 | 496.14 | 498.84 | 492.18 | 495.83 | 488.23 | 279,000 |
| 2024-01-12 | 497.30 | 500.13 | 494.03 | 495.88 | 488.28 | 230,600 |
| 2024-01-11 | 499.37 | 499.37 | 492.42 | 497.33 | 489.70 | 256,100 |
| 2024-01-10 | 497.28 | 500.94 | 495.59 | 499.94 | 492.27 | 241,300 |
| 2024-01-09 | 492.71 | 497.73 | 488.30 | 497.32 | 489.69 | 219,900 |
| 2024-01-08 | 488.06 | 496.69 | 485.31 | 496.64 | 489.02 | 237,600 |
| 2024-01-05 | 484.58 | 491.02 | 484.58 | 486.80 | 479.34 | 254,800 |
| 2024-01-04 | 483.82 | 489.40 | 482.01 | 486.07 | 478.62 | 333,000 |
| 2024-01-03 | 486.90 | 487.07 | 479.67 | 482.00 | 474.61 | 460,200 |
| 2024-01-02 | 494.12 | 495.72 | 487.00 | 491.03 | 483.50 | 343,100 |
| 2023-12-29 | 498.63 | 500.91 | 497.21 | 498.91 | 491.26 | 191,300 |
| 2023-12-28 | 489.20 | 500.54 | 487.32 | 498.24 | 490.60 | 233,500 |
| 2023-12-27 | 497.41 | 499.89 | 496.59 | 499.62 | 491.96 | 183,100 |
| 2023-12-26 | 496.78 | 499.88 | 496.46 | 498.36 | 490.72 | 110,600 |
| 2023-12-22 | 494.43 | 496.54 | 491.80 | 496.38 | 488.77 | 179,800 |
| 2023-12-21 | 491.82 | 494.29 | 490.48 | 492.48 | 484.93 | 190,300 |
| 2023-12-20 | 489.85 | 493.90 | 487.56 | 488.02 | 480.54 | 254,800 |
| 2023-12-19 | 493.90 | 496.82 | 491.66 | 492.85 | 485.29 | 214,800 |
| 2023-12-18 | 489.80 | 492.36 | 484.07 | 490.39 | 482.87 | 317,600 |
| 2023-12-15 | 491.57 | 499.31 | 487.06 | 489.94 | 482.43 | 912,500 |
| 2023-12-14 | 492.31 | 495.27 | 484.89 | 493.05 | 485.49 | 434,200 |
| 2023-12-13 | 480.91 | 489.80 | 478.53 | 487.81 | 480.33 | 322,100 |
| 2023-12-12 | 478.25 | 482.30 | 474.92 | 480.66 | 473.29 | 319,800 |
| 2023-12-11 | 470.43 | 474.63 | 468.48 | 471.77 | 464.54 | 321,300 |
| 2023-12-08 | 463.54 | 469.67 | 463.54 | 469.39 | 462.19 | 254,600 |
| 2023-12-07 | 461.51 | 465.77 | 458.58 | 465.33 | 458.19 | 222,000 |
| 2023-12-06 | 462.91 | 467.60 | 459.41 | 460.48 | 453.42 | 238,100 |
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.