Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	340.39	343.14	337.64	341.73	334.23	304,400
2022-12-19	348.07	349.75	339.71	340.85	333.37	407,100
2022-12-16	346.97	350.84	343.40	348.22	340.58	557,000
2022-12-15	359.75	359.75	350.04	352.05	344.32	383,600
2022-12-14	361.92	366.66	359.43	365.70	357.67	659,600
2022-12-13	372.53	373.53	360.81	368.73	360.64	862,300
2022-12-12	357.59	359.90	351.74	359.85	351.95	389,400
2022-12-09	356.98	362.99	355.17	356.94	349.11	230,400
2022-12-08	355.20	359.45	352.49	357.71	349.86	312,800
2022-12-07	348.80	355.26	348.80	352.50	344.76	227,500
2022-12-06	354.52	354.52	346.43	349.99	342.31	258,300
2022-12-05	359.64	359.89	352.17	353.27	345.52	426,200
2022-12-02	361.28	366.30	358.25	365.73	357.70	298,600
2022-12-01	367.18	369.76	362.71	365.38	357.36	348,600
2022-11-30	355.46	366.52	352.63	366.48	358.44	673,200
2022-11-29	357.90	361.64	355.87	357.54	349.05	213,700
2022-11-28	364.87	367.02	357.34	359.41	350.87	252,700
2022-11-25	363.74	368.44	363.74	367.59	358.86	103,900
2022-11-23	365.97	370.51	364.36	365.32	356.64	263,400
2022-11-22	359.99	364.78	358.30	364.65	355.99	266,300
2022-11-21	353.91	358.79	353.21	357.75	349.25	307,400
2022-11-18	356.80	358.38	352.46	356.32	347.86	315,500
2022-11-17	349.91	352.74	347.60	350.64	342.31	257,100
2022-11-16	353.65	356.49	351.05	355.85	347.40	279,300
2022-11-15	360.58	363.01	349.73	354.15	345.74	324,500
2022-11-14	359.87	363.93	352.47	352.98	344.60	371,900
2022-11-11	365.51	371.47	360.81	362.19	353.59	323,300
2022-11-10	352.94	365.42	352.24	362.84	354.22	558,500
2022-11-09	342.04	343.72	336.25	336.53	328.54	297,000
2022-11-08	345.28	350.12	342.03	343.92	335.75	314,900
2022-11-07	340.00	343.41	333.78	342.84	334.70	408,600
2022-11-04	338.45	339.27	329.81	337.16	329.15	428,300
2022-11-03	318.47	336.42	317.25	331.54	323.67	481,500
2022-11-02	333.35	339.66	321.95	322.89	315.22	870,100
2022-11-01	339.35	340.49	330.23	334.33	326.39	503,400
2022-10-31	337.15	339.10	333.88	335.98	328.00	524,500
2022-10-28	331.11	338.93	329.91	338.16	330.13	241,400
2022-10-27	331.40	334.97	329.17	330.46	322.61	348,300
2022-10-26	333.72	334.41	327.26	330.93	323.07	398,700
2022-10-25	315.55	333.60	315.55	332.79	324.89	542,200
2022-10-24	318.62	319.23	313.57	316.94	309.41	358,400
2022-10-21	304.45	315.65	303.40	315.31	307.82	373,300
2022-10-20	313.02	315.72	303.14	304.23	297.00	244,700
2022-10-19	318.31	318.69	309.55	313.34	305.90	260,200
2022-10-18	318.24	324.09	316.42	320.28	312.67	367,600
2022-10-17	305.54	311.98	304.15	311.05	303.66	391,700
2022-10-14	316.58	317.24	298.32	298.83	291.73	405,000
2022-10-13	304.08	317.07	298.59	314.35	306.88	445,300
2022-10-12	316.65	316.65	309.88	311.48	304.08	350,400
2022-10-11	317.40	321.78	314.73	317.42	309.88	243,400
2022-10-10	322.51	322.51	315.68	318.98	311.40	214,700
2022-10-07	325.97	326.76	317.99	320.25	312.64	318,400
2022-10-06	332.48	335.92	329.53	330.32	322.47	301,500
2022-10-05	331.24	337.72	330.86	334.29	326.35	278,800
2022-10-04	333.46	337.10	331.40	335.94	327.96	471,300
2022-10-03	325.03	329.61	321.84	326.59	318.83	665,500
2022-09-30	322.40	331.29	319.15	322.09	314.44	712,100
2022-09-29	314.73	323.45	308.03	322.41	314.75	516,200
2022-09-28	313.60	321.35	311.59	319.63	312.04	584,300
2022-09-27	319.06	319.53	307.32	311.09	303.70	476,400

← NewerPage 17 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.