Martin Marietta Materials Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	465.35	468.71	461.76	464.23	457.11	451,700
2023-12-01	465.53	470.54	464.90	467.35	460.18	413,700
2023-11-30	461.95	465.38	457.00	464.59	457.47	455,400
2023-11-29	463.53	467.00	462.43	462.73	454.91	254,300
2023-11-28	465.83	466.89	458.44	460.00	452.22	270,200
2023-11-27	460.00	467.10	458.22	465.62	457.75	336,700
2023-11-24	461.83	463.62	461.19	462.00	454.19	107,300
2023-11-22	461.00	465.78	460.64	462.80	454.97	389,900
2023-11-21	468.63	472.09	458.14	458.14	450.39	493,300
2023-11-20	459.73	459.73	451.37	455.21	447.51	353,200
2023-11-17	461.93	465.70	457.94	462.06	454.25	282,800
2023-11-16	455.90	460.41	454.90	460.01	452.23	305,500
2023-11-15	465.00	466.99	452.95	454.88	447.19	433,200
2023-11-14	456.61	468.50	456.61	464.56	456.71	331,000
2023-11-13	451.67	454.74	451.45	451.86	444.22	178,000
2023-11-10	454.53	454.53	448.73	453.87	446.20	350,100
2023-11-09	454.51	457.40	450.65	451.05	443.42	392,900
2023-11-08	447.61	452.96	444.14	451.86	444.22	475,400
2023-11-07	443.03	445.72	439.37	444.32	436.81	241,700
2023-11-06	443.96	443.96	438.89	441.72	434.25	248,900
2023-11-03	448.99	449.59	441.10	442.88	435.39	282,200
2023-11-02	441.16	449.28	438.53	440.74	433.29	525,600
2023-11-01	417.00	440.54	415.13	439.17	431.74	822,800
2023-10-31	404.93	412.75	404.93	408.94	402.03	387,800
2023-10-30	399.83	407.27	398.59	405.10	398.25	369,600
2023-10-27	398.62	400.98	389.90	399.03	392.28	410,400
2023-10-26	409.91	409.91	391.79	397.86	391.13	680,500
2023-10-25	413.46	417.65	409.84	410.34	403.40	306,800
2023-10-24	420.75	421.13	413.66	416.42	409.38	276,500
2023-10-23	407.61	417.63	406.10	412.70	405.72	400,300
2023-10-20	409.57	412.02	405.31	409.75	402.82	343,400
2023-10-19	415.73	421.25	409.85	410.72	403.78	317,800
2023-10-18	432.38	432.38	413.94	414.31	407.30	313,600
2023-10-17	430.18	438.21	429.50	437.08	429.69	260,000
2023-10-16	431.30	434.71	428.82	431.66	424.36	256,700
2023-10-13	432.78	435.73	424.28	426.19	418.98	236,800
2023-10-12	436.85	437.90	424.59	430.33	423.05	322,200
2023-10-11	427.81	437.46	427.74	436.69	429.31	258,600
2023-10-10	427.45	433.29	425.28	427.76	420.53	334,300
2023-10-09	428.51	429.96	424.50	426.47	419.26	358,100
2023-10-06	419.42	436.65	417.93	432.70	425.38	627,400
2023-10-05	417.48	424.43	417.48	420.25	413.14	438,400
2023-10-04	409.29	421.69	405.33	418.92	411.84	607,900
2023-10-03	402.42	410.11	401.99	404.35	397.51	437,600
2023-10-02	409.36	415.68	403.57	405.70	398.84	474,000
2023-09-29	417.98	418.50	408.13	410.48	403.54	392,000
2023-09-28	409.43	420.49	409.43	414.52	407.51	221,400
2023-09-27	410.00	412.06	405.23	409.95	403.02	408,000
2023-09-26	408.26	414.13	406.53	407.26	400.37	635,100
2023-09-25	405.77	410.91	403.16	410.16	403.22	440,700
2023-09-22	405.42	408.17	404.00	406.38	399.51	623,700
2023-09-21	418.85	418.85	404.74	406.56	399.69	557,500
2023-09-20	425.13	426.09	418.68	420.91	413.79	388,600
2023-09-19	426.93	426.93	417.78	422.73	415.58	439,900
2023-09-18	425.65	430.49	421.49	428.04	420.80	390,800
2023-09-15	433.37	433.37	421.05	425.13	417.94	998,400
2023-09-14	437.14	438.14	429.05	435.80	428.43	340,200
2023-09-13	435.77	436.76	428.87	434.04	426.70	326,400
2023-09-12	436.09	439.29	432.60	437.36	429.97	233,000
2023-09-11	441.71	441.82	434.50	439.07	431.65	228,900

← NewerPage 13 of 21 · 1,255 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.