Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	437.74	441.60	430.56	437.09	424.46	288,400
2022-01-05	442.40	446.26	435.80	437.17	424.53	358,000
2022-01-04	441.80	446.46	438.57	441.51	428.75	385,600
2022-01-03	441.95	445.74	437.05	439.01	426.32	324,300
2021-12-31	438.23	441.89	433.67	440.52	427.79	287,100
2021-12-30	443.38	445.00	436.38	438.00	425.34	220,200
2021-12-29	441.36	443.13	440.44	441.72	428.95	111,700
2021-12-28	438.61	441.89	438.15	439.46	426.76	206,100
2021-12-27	438.33	438.94	434.91	438.59	425.91	358,800
2021-12-23	436.84	441.91	436.80	437.06	424.43	163,300
2021-12-22	429.60	436.50	429.60	435.71	423.12	157,900
2021-12-21	425.76	432.08	422.37	430.13	417.70	279,300
2021-12-20	427.74	428.72	415.73	422.16	409.96	381,400
2021-12-17	441.84	442.71	435.53	436.35	423.74	710,100
2021-12-16	442.76	442.96	437.79	440.37	427.64	257,900
2021-12-15	437.85	440.89	431.21	440.74	428.00	278,400
2021-12-14	433.00	440.07	431.40	435.84	423.24	364,900
2021-12-13	438.38	439.00	432.77	434.93	422.36	347,700
2021-12-10	435.17	439.98	433.41	439.37	426.67	550,600
2021-12-09	427.42	430.14	425.76	427.29	414.94	206,600
2021-12-08	422.80	430.40	421.89	429.35	416.94	306,200
2021-12-07	419.35	427.49	419.35	422.86	410.64	217,900
2021-12-06	412.48	421.75	410.88	415.40	403.39	246,600
2021-12-03	413.21	417.89	403.46	408.37	396.57	361,100
2021-12-02	403.23	416.47	403.20	413.91	401.95	358,300
2021-12-01	411.00	416.14	401.20	401.25	389.65	350,900
2021-11-30	413.98	416.21	402.66	403.51	391.85	571,000
2021-11-29	417.80	421.68	415.72	418.34	405.65	217,100
2021-11-26	412.52	416.96	408.81	414.92	402.34	189,700
2021-11-24	420.18	424.57	420.18	422.96	410.13	149,400
2021-11-23	417.50	422.24	414.17	421.41	408.63	178,800
2021-11-22	419.08	425.48	417.17	417.29	404.64	259,000
2021-11-19	421.06	423.32	416.55	417.43	404.77	179,800
2021-11-18	422.77	425.18	418.13	420.25	407.51	291,700
2021-11-17	421.41	425.01	420.44	423.56	410.72	231,300
2021-11-16	419.91	424.09	418.77	421.95	409.16	206,600
2021-11-15	421.37	422.38	417.13	418.63	405.94	195,000
2021-11-12	415.64	420.15	414.74	419.55	406.83	209,500
2021-11-11	413.54	417.67	411.00	414.00	401.45	194,400
2021-11-10	419.18	421.68	410.82	413.24	400.71	368,400
2021-11-09	427.97	428.81	416.81	421.97	409.17	340,100
2021-11-08	432.51	435.62	416.77	425.00	412.11	648,700
2021-11-05	416.68	422.61	410.69	412.32	399.82	339,600
2021-11-04	407.99	417.69	403.38	413.13	400.60	466,700
2021-11-03	413.50	413.50	406.16	408.12	395.74	460,000
2021-11-02	388.39	411.05	383.21	407.49	395.13	756,000
2021-11-01	394.11	396.72	384.59	390.41	378.57	486,400
2021-10-29	389.73	395.00	389.73	392.84	380.93	331,400
2021-10-28	385.54	395.88	385.54	393.63	381.69	367,600
2021-10-27	390.63	393.44	382.60	383.20	371.58	277,000
2021-10-26	394.34	394.34	389.03	390.82	378.97	175,900
2021-10-25	383.35	395.87	381.59	393.79	381.85	382,600
2021-10-22	381.47	384.59	380.84	381.33	369.77	192,400
2021-10-21	381.08	381.87	378.16	381.69	370.12	206,700
2021-10-20	371.68	382.15	371.52	381.80	370.22	328,800

← NewerPage 21 of 21 · 1,255 trading days

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.