Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	318.87	322.65	313.96	315.95	308.45	414,300
2022-09-23	324.00	324.29	314.82	320.05	312.45	561,800
2022-09-22	330.54	331.44	327.32	327.70	319.92	515,100
2022-09-21	337.39	342.08	329.11	329.13	321.31	311,800
2022-09-20	333.28	335.57	327.51	334.57	326.62	367,300
2022-09-19	327.81	336.04	327.30	335.79	327.81	406,400
2022-09-16	333.27	333.27	325.13	330.18	322.34	457,100
2022-09-15	332.66	340.40	332.41	337.44	329.43	381,900
2022-09-14	338.20	338.80	327.96	332.38	324.49	517,800
2022-09-13	347.92	349.01	338.85	339.60	331.53	330,100
2022-09-12	358.89	358.89	353.49	355.31	346.87	272,200
2022-09-09	354.70	357.63	353.49	356.30	347.84	346,500
2022-09-08	349.10	353.90	345.44	352.60	344.23	353,600
2022-09-07	339.70	351.87	339.56	351.63	343.28	316,700
2022-09-06	339.91	344.11	337.62	339.56	331.50	342,200
2022-09-02	347.56	351.51	339.39	340.60	332.51	342,900
2022-09-01	345.16	345.81	339.44	342.60	334.46	423,100
2022-08-31	346.60	348.94	341.41	347.71	339.45	711,300
2022-08-30	356.77	356.85	341.86	345.17	336.33	426,600
2022-08-29	348.46	357.62	348.28	354.21	345.14	461,200
2022-08-26	364.13	364.13	349.57	351.74	342.73	238,400
2022-08-25	358.44	362.74	356.81	362.27	352.99	190,100
2022-08-24	356.80	358.97	352.86	355.08	345.98	228,300
2022-08-23	355.65	360.38	354.41	355.73	346.62	186,300
2022-08-22	359.24	363.23	356.01	356.30	347.17	461,700
2022-08-19	368.15	368.15	361.89	365.15	355.80	512,200
2022-08-18	368.73	370.00	365.84	367.55	358.13	311,600
2022-08-17	367.07	369.28	365.11	368.92	359.47	284,400
2022-08-16	366.56	374.17	366.56	371.57	362.05	235,500
2022-08-15	367.94	372.30	366.94	368.75	359.30	400,100
2022-08-12	368.42	371.44	364.62	370.10	360.62	277,100
2022-08-11	368.63	371.71	364.22	364.88	355.53	332,400
2022-08-10	363.02	365.73	361.44	365.34	355.98	327,800
2022-08-09	352.00	354.04	348.18	353.81	344.75	286,200
2022-08-08	359.09	362.23	351.40	353.22	344.17	665,500
2022-08-05	355.63	359.35	352.32	355.93	346.81	586,900
2022-08-04	354.99	366.01	354.22	359.98	350.76	498,000
2022-08-03	355.01	357.01	352.74	355.39	346.29	397,700
2022-08-02	351.65	356.69	348.52	352.44	343.41	470,900
2022-08-01	350.95	355.29	348.50	354.17	345.10	356,800
2022-07-29	344.67	354.41	344.44	352.08	343.06	544,900
2022-07-28	333.76	344.36	333.50	343.45	334.65	662,200
2022-07-27	329.66	337.15	327.63	336.03	327.42	393,300
2022-07-26	327.74	329.16	324.36	328.54	320.12	421,400
2022-07-25	327.32	330.76	322.87	330.33	321.87	311,200
2022-07-22	331.11	333.00	323.14	326.21	317.85	269,700
2022-07-21	323.89	329.90	322.17	329.70	321.25	316,800
2022-07-20	320.68	327.46	319.89	325.36	317.03	290,100
2022-07-19	318.72	323.31	317.25	323.12	314.84	409,300
2022-07-18	316.98	318.46	313.07	314.40	306.35	380,500
2022-07-15	317.22	317.22	311.35	314.96	306.89	306,500
2022-07-14	306.93	312.82	303.10	312.22	304.22	255,600
2022-07-13	308.90	313.10	304.00	309.69	301.76	411,200
2022-07-12	312.70	318.83	312.48	313.58	305.55	439,900
2022-07-11	303.12	313.80	303.12	313.58	305.55	480,000
2022-07-08	311.46	311.46	306.63	307.44	299.56	383,900
2022-07-07	310.07	313.36	308.53	310.20	302.25	540,000
2022-07-06	301.88	309.15	299.95	307.92	300.03	697,200
2022-07-05	289.77	300.84	284.99	300.64	292.94	451,100
2022-07-01	296.51	302.15	293.01	296.05	288.47	562,200

← NewerPage 18 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.