Martin Marietta Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 607.69 | 617.69 | 607.69 | 609.75 | 607.89 | 516,200 |
| 2026-04-24 | 613.28 | 621.71 | 609.69 | 615.30 | 613.43 | 235,400 |
| 2026-04-23 | 615.57 | 619.20 | 608.11 | 618.89 | 617.01 | 349,100 |
| 2026-04-22 | 622.80 | 626.47 | 609.49 | 610.64 | 608.78 | 477,300 |
| 2026-04-21 | 629.01 | 632.79 | 613.34 | 614.49 | 612.62 | 504,700 |
| 2026-04-20 | 619.02 | 629.47 | 617.95 | 627.35 | 625.44 | 311,300 |
| 2026-04-17 | 617.81 | 634.98 | 614.01 | 622.02 | 620.13 | 581,200 |
| 2026-04-16 | 618.06 | 620.98 | 606.23 | 607.98 | 606.13 | 690,000 |
| 2026-04-15 | 628.23 | 630.16 | 615.00 | 616.94 | 615.06 | 422,400 |
| 2026-04-14 | 636.37 | 638.25 | 630.61 | 630.80 | 628.88 | 276,100 |
| 2026-04-13 | 627.08 | 635.59 | 614.43 | 635.29 | 633.36 | 345,900 |
| 2026-04-10 | 625.50 | 632.42 | 624.16 | 631.53 | 629.61 | 304,300 |
| 2026-04-09 | 620.36 | 630.70 | 618.44 | 625.50 | 623.60 | 310,200 |
| 2026-04-08 | 618.36 | 626.74 | 618.36 | 624.36 | 622.46 | 433,700 |
| 2026-04-07 | 593.99 | 600.23 | 586.23 | 594.43 | 592.62 | 372,400 |
| 2026-04-06 | 594.93 | 599.40 | 588.87 | 598.48 | 596.66 | 278,400 |
| 2026-04-02 | 589.29 | 609.48 | 587.21 | 597.18 | 595.36 | 251,800 |
| 2026-04-01 | 593.57 | 606.53 | 592.28 | 598.92 | 597.10 | 383,700 |
| 2026-03-31 | 581.60 | 595.56 | 572.79 | 588.68 | 586.89 | 449,500 |
| 2026-03-30 | 581.38 | 582.83 | 571.69 | 573.57 | 571.82 | 388,100 |
| 2026-03-27 | 580.36 | 581.34 | 569.80 | 570.94 | 569.20 | 448,600 |
| 2026-03-26 | 583.47 | 592.48 | 579.77 | 580.11 | 578.34 | 426,400 |
| 2026-03-25 | 585.36 | 590.07 | 571.35 | 589.42 | 587.63 | 489,900 |
| 2026-03-24 | 570.25 | 587.89 | 570.25 | 576.18 | 574.43 | 478,300 |
| 2026-03-23 | 570.65 | 587.91 | 568.51 | 577.59 | 575.83 | 651,100 |
| 2026-03-20 | 569.05 | 569.87 | 559.79 | 560.69 | 558.98 | 987,700 |
| 2026-03-19 | 559.16 | 568.50 | 554.72 | 567.47 | 565.74 | 736,100 |
| 2026-03-18 | 577.62 | 581.87 | 566.71 | 567.92 | 566.19 | 682,700 |
| 2026-03-17 | 590.07 | 597.06 | 580.73 | 582.50 | 580.73 | 497,500 |
| 2026-03-16 | 592.22 | 596.14 | 581.75 | 585.31 | 583.53 | 504,300 |
| 2026-03-13 | 591.19 | 595.00 | 580.51 | 583.75 | 581.97 | 638,400 |
| 2026-03-12 | 588.97 | 601.57 | 578.34 | 587.37 | 585.58 | 985,000 |
| 2026-03-11 | 604.53 | 607.40 | 593.78 | 597.59 | 595.77 | 612,900 |
| 2026-03-10 | 611.82 | 616.05 | 604.60 | 607.54 | 605.69 | 514,500 |
| 2026-03-09 | 604.07 | 613.23 | 589.64 | 612.52 | 610.66 | 667,900 |
| 2026-03-06 | 621.22 | 621.73 | 600.08 | 609.99 | 608.13 | 650,400 |
| 2026-03-05 | 650.35 | 659.14 | 621.42 | 632.93 | 631.00 | 796,200 |
| 2026-03-04 | 656.88 | 664.23 | 650.73 | 660.60 | 658.59 | 594,900 |
| 2026-03-03 | 653.97 | 660.46 | 641.95 | 656.78 | 654.78 | 533,400 |
| 2026-03-02 | 666.25 | 672.71 | 657.36 | 665.35 | 663.32 | 556,300 |
| 2026-02-27 | 672.52 | 680.26 | 667.20 | 676.57 | 673.68 | 521,100 |
| 2026-02-26 | 674.51 | 683.81 | 671.22 | 678.46 | 675.56 | 444,600 |
| 2026-02-25 | 700.00 | 702.38 | 670.32 | 673.29 | 670.42 | 754,800 |
| 2026-02-24 | 687.50 | 697.87 | 683.78 | 696.85 | 693.88 | 649,100 |
| 2026-02-23 | 682.51 | 688.96 | 677.70 | 683.60 | 680.68 | 473,500 |
| 2026-02-20 | 673.82 | 688.81 | 671.05 | 685.94 | 683.01 | 815,500 |
| 2026-02-19 | 655.02 | 676.11 | 655.02 | 675.40 | 672.52 | 612,200 |
| 2026-02-18 | 668.50 | 672.60 | 659.01 | 661.73 | 658.91 | 491,100 |
| 2026-02-17 | 667.46 | 674.74 | 651.04 | 666.53 | 663.69 | 619,000 |
| 2026-02-13 | 660.45 | 685.15 | 659.10 | 678.86 | 675.96 | 575,700 |
| 2026-02-12 | 661.52 | 673.83 | 647.40 | 660.07 | 657.25 | 829,900 |
| 2026-02-11 | 679.80 | 691.34 | 657.28 | 661.65 | 658.83 | 1,299,600 |
| 2026-02-10 | 699.95 | 710.97 | 697.72 | 708.11 | 705.09 | 642,100 |
| 2026-02-09 | 688.85 | 703.44 | 688.44 | 695.73 | 692.76 | 445,300 |
| 2026-02-06 | 677.16 | 693.54 | 675.48 | 690.00 | 687.06 | 481,100 |
| 2026-02-05 | 673.49 | 679.56 | 662.23 | 670.95 | 668.09 | 408,500 |
| 2026-02-04 | 667.07 | 678.98 | 658.33 | 671.17 | 668.31 | 511,900 |
| 2026-02-03 | 659.20 | 676.74 | 657.57 | 663.02 | 660.19 | 436,400 |
| 2026-02-02 | 647.08 | 659.00 | 647.08 | 654.33 | 651.54 | 322,200 |
| 2026-01-30 | 645.91 | 654.08 | 645.76 | 651.95 | 649.17 | 429,900 |
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.