Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	384.55	386.32	380.94	384.97	374.43	332,500
2022-04-01	388.51	388.51	381.33	385.06	374.52	374,900
2022-03-31	387.98	393.80	384.88	384.89	374.36	375,300
2022-03-30	402.01	403.43	389.70	390.26	379.58	353,800
2022-03-29	400.58	406.85	397.58	404.54	393.47	339,700
2022-03-28	392.18	398.12	389.02	397.38	386.50	438,700
2022-03-25	384.53	394.89	382.45	393.94	383.16	422,400
2022-03-24	376.25	384.38	374.39	383.90	373.39	248,600
2022-03-23	381.12	382.44	375.22	375.61	365.33	362,100
2022-03-22	383.79	387.75	382.55	384.00	373.49	404,200
2022-03-21	383.75	387.28	380.87	382.57	372.10	351,400
2022-03-18	384.81	386.73	377.18	385.73	375.17	799,300
2022-03-17	376.69	384.68	375.10	383.08	372.60	395,500
2022-03-16	383.89	392.93	371.00	379.10	368.72	372,100
2022-03-15	379.29	381.96	373.47	380.47	370.06	324,300
2022-03-14	376.74	380.22	370.25	375.59	365.31	358,100
2022-03-11	374.83	376.63	369.88	370.88	360.73	263,300
2022-03-10	361.66	372.66	361.66	370.97	360.82	396,800
2022-03-09	372.27	376.26	368.42	373.42	363.20	279,900
2022-03-08	361.54	375.73	360.18	360.77	350.90	682,900
2022-03-07	377.71	377.71	359.75	359.99	350.14	483,900
2022-03-04	371.98	375.40	366.06	374.93	364.67	376,600
2022-03-03	381.11	383.00	372.28	375.73	365.45	359,800
2022-03-02	371.80	379.08	368.50	376.22	365.92	431,400
2022-03-01	377.68	377.68	362.16	365.05	355.06	515,100
2022-02-28	379.00	383.26	371.41	379.40	369.02	601,000
2022-02-25	368.95	386.84	366.57	385.71	374.56	714,900
2022-02-24	352.78	369.87	350.33	369.07	358.40	568,200
2022-02-23	380.52	383.56	364.12	365.39	354.83	412,800
2022-02-22	380.74	388.42	377.31	380.08	369.09	571,400
2022-02-18	385.92	388.34	379.72	383.67	372.58	437,000
2022-02-17	387.91	393.42	384.94	385.02	373.89	529,900
2022-02-16	382.67	392.03	380.23	391.06	379.76	534,600
2022-02-15	375.95	386.41	375.71	385.01	373.88	553,200
2022-02-14	375.97	383.14	365.87	369.05	358.38	534,900
2022-02-11	382.29	390.68	378.91	379.13	368.17	873,800
2022-02-10	374.47	399.51	365.45	386.94	375.75	1,011,900
2022-02-09	384.26	391.00	381.71	383.15	372.07	779,400
2022-02-08	373.60	380.25	372.59	379.40	368.43	300,200
2022-02-07	372.91	377.32	370.53	372.95	362.17	421,000
2022-02-04	371.60	376.58	367.90	372.05	361.30	406,000
2022-02-03	382.00	385.99	372.27	372.90	362.12	636,500
2022-02-02	389.75	392.42	384.54	386.97	375.78	388,600
2022-02-01	390.37	394.24	384.26	390.56	379.27	300,900
2022-01-31	381.56	390.26	379.83	389.12	377.87	439,400
2022-01-28	373.39	383.54	369.67	382.83	371.76	466,800
2022-01-27	374.66	380.10	367.17	372.99	362.21	524,400
2022-01-26	372.67	379.54	363.51	368.36	357.71	719,100
2022-01-25	375.52	379.08	361.53	367.91	357.27	1,252,800
2022-01-24	374.29	384.92	365.63	383.71	372.62	1,107,100
2022-01-21	390.89	392.73	381.32	382.30	371.25	728,600
2022-01-20	392.95	398.99	390.46	391.45	380.13	485,200
2022-01-19	398.32	400.87	390.14	390.36	379.08	520,300
2022-01-18	396.95	397.88	391.33	396.48	385.02	572,000
2022-01-14	407.72	409.73	395.70	402.63	390.99	471,400
2022-01-13	421.80	423.45	409.98	410.89	399.01	417,200
2022-01-12	423.25	428.04	418.61	422.57	410.35	335,600
2022-01-11	415.00	419.76	406.22	419.33	407.21	476,000
2022-01-10	426.66	426.66	412.98	416.25	404.22	586,200
2022-01-07	437.77	439.63	428.49	429.20	416.79	309,600

← NewerPage 20 of 79 · 4,730 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.