Martin Marietta Materials Inc historical data

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

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

← NewerPage 2 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.