Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	323.78	328.38	321.80	324.85	318.30	434,700
2023-03-17	328.57	328.95	320.06	320.60	314.13	579,200
2023-03-16	323.62	333.38	320.01	331.22	324.54	392,800
2023-03-15	328.48	331.15	317.94	325.21	318.65	596,200
2023-03-14	343.49	344.75	331.71	337.38	330.58	446,100
2023-03-13	333.36	339.63	331.30	333.79	327.06	331,700
2023-03-10	353.79	354.23	339.90	341.02	334.14	497,400
2023-03-09	364.71	366.00	353.39	354.19	347.05	397,600
2023-03-08	358.28	368.55	357.29	363.36	356.03	425,900
2023-03-07	360.75	363.66	356.75	356.92	349.72	325,400
2023-03-06	364.95	366.43	359.02	360.00	352.74	256,900
2023-03-03	364.86	366.58	359.91	365.62	358.25	246,600
2023-03-02	354.72	363.79	351.57	363.47	355.49	333,600
2023-03-01	358.22	361.70	356.53	357.54	349.69	277,300
2023-02-28	360.76	363.53	359.16	359.87	351.97	299,100
2023-02-27	365.80	365.80	358.42	359.94	352.04	278,800
2023-02-24	358.55	362.95	357.52	362.08	354.13	251,800
2023-02-23	362.23	364.48	357.17	362.97	355.00	354,600
2023-02-22	361.97	365.82	359.32	361.24	353.31	378,300
2023-02-21	367.50	370.98	359.69	359.70	351.81	486,200
2023-02-17	367.26	376.61	367.26	371.68	363.52	522,900
2023-02-16	374.08	381.73	367.98	368.93	360.83	997,300
2023-02-15	369.55	386.73	367.41	382.80	374.40	1,036,400
2023-02-14	354.78	359.88	351.78	356.20	348.38	455,000
2023-02-13	352.56	356.93	349.30	356.45	348.63	361,600
2023-02-10	350.55	352.94	345.15	351.24	343.53	364,800
2023-02-09	359.91	362.98	352.70	353.24	345.49	253,600
2023-02-08	355.93	358.26	354.57	356.20	348.38	317,900
2023-02-07	355.15	360.15	351.87	358.46	350.59	305,400
2023-02-06	357.40	360.41	353.41	356.90	349.07	263,300
2023-02-03	365.75	370.22	359.75	360.63	352.72	272,800
2023-02-02	363.73	374.40	363.41	370.23	362.11	392,200
2023-02-01	358.45	365.03	352.47	362.01	354.07	377,900
2023-01-31	350.12	359.92	346.78	359.64	351.75	343,100
2023-01-30	345.63	350.14	345.63	347.37	339.75	240,600
2023-01-27	348.74	351.90	347.50	347.82	340.19	246,000
2023-01-26	348.97	349.00	337.91	349.00	341.34	502,100
2023-01-25	341.97	348.82	340.42	347.42	339.80	213,900
2023-01-24	344.78	346.89	341.87	346.42	338.82	345,900
2023-01-23	347.55	351.32	343.10	348.93	341.27	274,400
2023-01-20	343.56	349.92	341.10	347.69	340.06	317,600
2023-01-19	350.08	351.42	341.46	343.10	335.57	330,400
2023-01-18	355.00	358.49	351.65	351.80	344.08	406,200
2023-01-17	354.30	354.63	350.05	353.09	345.34	309,100
2023-01-13	349.81	356.04	348.27	355.37	347.57	382,800
2023-01-12	356.24	356.24	349.52	351.58	343.86	305,800
2023-01-11	347.22	357.50	346.37	354.98	347.19	542,100
2023-01-10	344.00	344.94	341.18	343.96	336.41	329,300
2023-01-09	351.97	352.56	344.30	345.13	337.56	372,900
2023-01-06	342.40	352.28	339.61	351.17	343.46	285,400
2023-01-05	343.83	344.07	337.74	337.97	330.55	242,400
2023-01-04	343.65	348.21	340.44	347.74	340.11	358,900
2023-01-03	341.90	343.14	336.43	338.19	330.77	405,300
2022-12-30	338.05	338.65	332.86	337.97	330.55	211,500
2022-12-29	339.64	343.16	337.99	340.66	333.18	183,100
2022-12-28	339.94	341.75	337.38	337.90	330.48	133,800
2022-12-27	339.45	341.54	336.72	339.43	331.98	272,500
2022-12-23	335.63	339.04	331.89	338.59	331.16	221,200
2022-12-22	338.91	339.93	332.05	336.20	328.82	489,600
2022-12-21	343.50	345.27	340.43	342.13	334.62	369,900

← NewerPage 16 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.