Martin Marietta Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 546.99 | 552.60 | 539.96 | 546.87 | 545.98 | 630,300 |
| 2026-07-22 | 550.65 | 558.23 | 548.69 | 550.66 | 549.77 | 479,200 |
| 2026-07-21 | 550.79 | 557.88 | 546.64 | 547.33 | 546.44 | 405,000 |
| 2026-07-20 | 567.88 | 567.88 | 548.17 | 553.62 | 552.72 | 683,600 |
| 2026-07-17 | 572.42 | 584.81 | 561.41 | 562.59 | 561.68 | 440,300 |
| 2026-07-16 | 569.00 | 580.24 | 569.00 | 576.93 | 576.00 | 340,800 |
| 2026-07-15 | 568.95 | 575.25 | 566.99 | 569.32 | 568.40 | 414,100 |
| 2026-07-14 | 576.54 | 586.06 | 572.32 | 573.75 | 572.82 | 403,100 |
| 2026-07-13 | 576.68 | 582.24 | 567.82 | 569.35 | 568.43 | 373,400 |
| 2026-07-10 | 575.22 | 581.82 | 569.38 | 577.72 | 576.78 | 451,000 |
| 2026-07-09 | 568.61 | 576.41 | 565.53 | 571.90 | 570.97 | 497,300 |
| 2026-07-08 | 584.74 | 588.22 | 566.86 | 570.00 | 569.08 | 744,500 |
| 2026-07-07 | 606.54 | 606.54 | 587.46 | 594.17 | 593.21 | 701,600 |
| 2026-07-06 | 602.31 | 607.19 | 597.49 | 605.30 | 604.32 | 705,200 |
| 2026-07-02 | 584.89 | 600.95 | 582.11 | 599.42 | 598.45 | 716,200 |
| 2026-07-01 | 571.10 | 582.38 | 562.00 | 579.24 | 578.30 | 783,300 |
| 2026-06-30 | 587.52 | 590.04 | 571.08 | 576.70 | 575.77 | 1,221,400 |
| 2026-06-29 | 582.07 | 594.45 | 573.24 | 581.23 | 580.29 | 1,339,300 |
| 2026-06-26 | 628.94 | 628.94 | 610.96 | 616.06 | 615.06 | 701,100 |
| 2026-06-25 | 624.57 | 642.18 | 617.62 | 628.94 | 627.92 | 536,600 |
| 2026-06-24 | 609.87 | 625.95 | 609.14 | 616.62 | 615.62 | 544,700 |
| 2026-06-23 | 604.06 | 612.56 | 600.46 | 604.18 | 603.20 | 280,000 |
| 2026-06-22 | 605.54 | 621.52 | 601.77 | 609.88 | 608.89 | 481,200 |
| 2026-06-18 | 599.80 | 616.61 | 595.11 | 609.12 | 608.13 | 1,130,400 |
| 2026-06-17 | 601.13 | 610.52 | 586.88 | 591.08 | 590.12 | 401,800 |
| 2026-06-16 | 593.57 | 607.00 | 593.57 | 603.57 | 602.59 | 747,800 |
| 2026-06-15 | 591.10 | 603.69 | 587.72 | 588.89 | 587.94 | 572,800 |
| 2026-06-12 | 572.18 | 578.74 | 565.00 | 577.33 | 576.40 | 473,500 |
| 2026-06-11 | 554.00 | 566.62 | 545.56 | 565.54 | 564.62 | 583,700 |
| 2026-06-10 | 576.74 | 576.74 | 552.36 | 552.87 | 551.97 | 390,900 |
| 2026-06-09 | 560.01 | 573.36 | 559.22 | 572.25 | 571.32 | 476,600 |
| 2026-06-08 | 572.00 | 573.61 | 553.58 | 553.98 | 553.08 | 490,200 |
| 2026-06-05 | 577.37 | 584.28 | 574.10 | 575.83 | 574.90 | 657,700 |
| 2026-06-04 | 584.37 | 591.96 | 578.81 | 580.86 | 579.92 | 344,600 |
| 2026-06-03 | 572.38 | 586.10 | 572.38 | 583.15 | 582.21 | 444,700 |
| 2026-06-02 | 565.80 | 580.54 | 564.33 | 576.93 | 576.00 | 494,400 |
| 2026-06-01 | 570.58 | 573.08 | 560.70 | 570.96 | 570.04 | 635,600 |
| 2026-05-29 | 574.70 | 592.22 | 574.70 | 581.64 | 579.87 | 1,216,500 |
| 2026-05-28 | 570.01 | 576.83 | 565.17 | 575.14 | 573.39 | 369,300 |
| 2026-05-27 | 567.26 | 576.36 | 565.68 | 574.39 | 572.64 | 602,500 |
| 2026-05-26 | 537.69 | 563.23 | 537.69 | 560.93 | 559.22 | 653,300 |
| 2026-05-22 | 542.43 | 543.82 | 528.90 | 536.48 | 534.85 | 520,800 |
| 2026-05-21 | 535.00 | 543.06 | 531.12 | 537.97 | 536.33 | 501,100 |
| 2026-05-20 | 531.42 | 542.54 | 527.31 | 541.98 | 540.33 | 646,100 |
| 2026-05-19 | 548.07 | 551.74 | 525.38 | 532.65 | 531.03 | 852,000 |
| 2026-05-18 | 557.84 | 563.23 | 555.08 | 555.78 | 554.09 | 572,100 |
| 2026-05-15 | 568.54 | 570.72 | 556.56 | 558.66 | 556.96 | 554,400 |
| 2026-05-14 | 579.59 | 584.68 | 575.04 | 575.23 | 573.48 | 353,700 |
| 2026-05-13 | 586.24 | 586.24 | 572.37 | 576.79 | 575.03 | 521,500 |
| 2026-05-12 | 585.83 | 586.96 | 577.68 | 581.14 | 579.37 | 481,600 |
| 2026-05-11 | 589.81 | 592.84 | 583.63 | 585.98 | 584.20 | 466,300 |
| 2026-05-08 | 602.87 | 602.87 | 589.45 | 590.38 | 588.58 | 337,000 |
| 2026-05-07 | 620.40 | 624.22 | 596.42 | 600.49 | 598.66 | 508,600 |
| 2026-05-06 | 616.19 | 622.12 | 610.77 | 615.48 | 613.61 | 410,800 |
| 2026-05-05 | 605.38 | 612.96 | 600.00 | 606.10 | 604.26 | 498,500 |
| 2026-05-04 | 605.45 | 611.89 | 599.50 | 603.29 | 601.45 | 679,200 |
| 2026-05-01 | 621.25 | 621.25 | 605.94 | 614.49 | 612.62 | 457,900 |
| 2026-04-30 | 608.49 | 624.23 | 594.85 | 619.07 | 617.19 | 901,700 |
| 2026-04-29 | 622.20 | 628.57 | 612.33 | 612.85 | 610.98 | 552,300 |
| 2026-04-28 | 609.53 | 616.63 | 600.02 | 614.04 | 612.17 | 607,400 |
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.