Martin Marietta Materials Inc historical data
| 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 |
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.