Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	296.41	302.10	291.57	299.24	291.57	382,500
2022-06-29	303.48	303.48	294.05	300.28	292.59	404,300
2022-06-28	310.00	312.44	302.41	302.81	295.05	309,300
2022-06-27	310.00	310.00	304.43	308.76	300.85	311,000
2022-06-24	299.80	309.98	299.45	309.68	301.75	528,000
2022-06-23	300.40	303.30	295.56	297.30	289.68	438,100
2022-06-22	298.88	304.65	297.00	302.31	294.57	521,800
2022-06-21	307.28	308.09	299.88	302.55	294.80	651,600
2022-06-17	301.91	309.65	300.09	303.56	295.78	692,100
2022-06-16	310.94	312.90	301.50	303.07	295.31	682,200
2022-06-15	319.00	322.71	312.74	318.45	310.29	519,900
2022-06-14	316.99	319.08	313.62	316.47	308.36	567,600
2022-06-13	313.88	321.01	312.08	316.60	308.49	722,900
2022-06-10	323.97	326.34	321.43	321.75	313.51	498,300
2022-06-09	334.51	340.06	332.66	332.87	324.34	302,500
2022-06-08	346.01	348.43	335.22	336.80	328.17	503,100
2022-06-07	344.81	352.38	343.44	351.45	342.45	311,500
2022-06-06	348.05	350.40	344.96	347.77	338.86	301,700
2022-06-03	348.22	349.43	342.82	345.64	336.79	270,500
2022-06-02	339.98	347.56	336.40	347.33	338.43	246,800
2022-06-01	339.54	340.45	330.62	337.07	328.44	316,200
2022-05-31	343.37	343.37	334.08	339.38	330.69	981,400
2022-05-27	337.53	349.72	337.53	349.45	339.89	568,500
2022-05-26	330.86	337.10	329.03	334.05	324.91	287,500
2022-05-25	323.22	327.45	320.40	326.25	317.32	588,600
2022-05-24	332.05	333.00	320.58	325.35	316.45	506,400
2022-05-23	332.20	337.02	327.84	333.41	324.29	533,400
2022-05-20	329.85	330.49	319.90	327.76	318.79	658,300
2022-05-19	321.23	329.96	321.12	324.65	315.76	452,700
2022-05-18	330.80	333.41	322.51	323.97	315.10	331,600
2022-05-17	331.50	336.89	324.07	334.85	325.69	776,000
2022-05-16	330.17	330.45	321.49	323.41	314.56	513,200
2022-05-13	331.05	340.89	330.00	332.84	323.73	376,000
2022-05-12	319.15	331.09	316.73	327.57	318.60	481,900
2022-05-11	330.03	335.15	320.41	321.56	312.76	560,500
2022-05-10	340.65	340.65	319.12	328.14	319.16	605,800
2022-05-09	342.55	344.03	330.05	332.79	323.68	641,900
2022-05-06	356.70	356.70	339.59	346.00	336.53	587,300
2022-05-05	373.25	374.60	351.27	356.14	346.39	450,300
2022-05-04	372.38	379.15	363.23	377.57	367.24	714,700
2022-05-03	350.71	372.74	348.72	366.48	356.45	822,100
2022-05-02	354.89	359.63	346.29	355.36	345.63	490,700
2022-04-29	363.17	365.99	353.17	354.22	344.53	475,100
2022-04-28	355.40	367.23	351.59	365.86	355.85	387,200
2022-04-27	351.34	355.95	346.95	352.13	342.49	308,900
2022-04-26	358.54	359.72	349.06	350.24	340.65	394,900
2022-04-25	355.99	361.34	348.50	360.80	350.93	655,700
2022-04-22	372.91	372.91	353.92	354.83	345.12	497,200
2022-04-21	383.92	384.53	370.29	374.80	364.54	256,200
2022-04-20	375.15	381.25	374.11	379.00	368.63	304,000
2022-04-19	363.67	370.78	363.57	369.70	359.58	296,200
2022-04-18	364.47	367.07	360.76	362.47	352.55	270,000
2022-04-14	367.01	370.78	363.82	364.82	354.84	263,300
2022-04-13	366.24	370.46	365.20	366.97	356.93	481,500
2022-04-12	371.25	377.02	364.58	366.65	356.62	285,100
2022-04-11	369.53	375.94	369.03	369.89	359.77	268,800
2022-04-08	371.69	377.35	365.00	371.97	361.79	337,100
2022-04-07	373.84	374.08	366.00	369.59	359.47	419,200
2022-04-06	377.55	379.10	370.47	373.53	363.31	454,300
2022-04-05	384.02	387.50	379.79	381.21	370.78	285,300

← NewerPage 19 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.