Martin Marietta Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 657.45 | 659.54 | 645.02 | 653.33 | 650.54 | 323,900 |
| 2026-01-28 | 643.19 | 651.61 | 639.16 | 650.23 | 647.46 | 338,800 |
| 2026-01-27 | 650.33 | 653.84 | 645.15 | 649.25 | 646.48 | 213,700 |
| 2026-01-26 | 650.65 | 655.44 | 647.56 | 651.80 | 649.02 | 285,300 |
| 2026-01-23 | 647.16 | 656.38 | 644.92 | 649.48 | 646.71 | 330,100 |
| 2026-01-22 | 646.69 | 657.23 | 639.29 | 652.07 | 649.29 | 357,500 |
| 2026-01-21 | 636.89 | 646.29 | 629.24 | 641.14 | 638.40 | 438,500 |
| 2026-01-20 | 648.55 | 650.74 | 627.46 | 630.90 | 628.21 | 446,300 |
| 2026-01-16 | 637.52 | 654.93 | 637.52 | 651.66 | 648.88 | 433,600 |
| 2026-01-15 | 643.07 | 648.78 | 637.92 | 640.94 | 638.21 | 411,000 |
| 2026-01-14 | 656.00 | 662.83 | 635.30 | 636.71 | 633.99 | 724,400 |
| 2026-01-13 | 661.35 | 667.38 | 648.35 | 665.71 | 662.87 | 536,800 |
| 2026-01-12 | 665.28 | 668.83 | 657.93 | 663.71 | 660.88 | 374,400 |
| 2026-01-09 | 643.12 | 667.66 | 642.41 | 666.67 | 663.83 | 396,700 |
| 2026-01-08 | 622.44 | 638.39 | 618.86 | 638.11 | 635.39 | 308,200 |
| 2026-01-07 | 649.28 | 650.00 | 621.44 | 625.04 | 622.37 | 539,300 |
| 2026-01-06 | 639.72 | 649.24 | 636.81 | 646.24 | 643.48 | 440,900 |
| 2026-01-05 | 628.70 | 642.63 | 628.70 | 642.00 | 639.26 | 458,800 |
| 2026-01-02 | 619.25 | 635.20 | 617.08 | 634.44 | 631.73 | 480,200 |
| 2025-12-31 | 631.09 | 631.25 | 622.54 | 622.66 | 620.00 | 273,900 |
| 2025-12-30 | 635.06 | 638.83 | 631.03 | 631.42 | 628.73 | 247,900 |
| 2025-12-29 | 645.13 | 646.49 | 632.31 | 637.27 | 634.55 | 286,500 |
| 2025-12-26 | 642.43 | 646.02 | 640.53 | 645.01 | 642.26 | 244,300 |
| 2025-12-24 | 640.05 | 643.33 | 638.01 | 643.14 | 640.40 | 134,600 |
| 2025-12-23 | 634.34 | 639.22 | 632.22 | 638.78 | 636.05 | 261,500 |
| 2025-12-22 | 639.49 | 639.49 | 629.66 | 632.51 | 629.81 | 457,200 |
| 2025-12-19 | 628.09 | 637.56 | 626.02 | 633.94 | 631.23 | 890,600 |
| 2025-12-18 | 626.45 | 634.22 | 623.02 | 627.38 | 624.70 | 536,600 |
| 2025-12-17 | 625.89 | 631.10 | 610.32 | 619.01 | 616.37 | 607,300 |
| 2025-12-16 | 636.34 | 638.48 | 625.38 | 629.49 | 626.80 | 622,400 |
| 2025-12-15 | 629.58 | 636.05 | 625.27 | 633.88 | 631.18 | 439,400 |
| 2025-12-12 | 634.26 | 638.26 | 621.59 | 628.25 | 625.57 | 441,700 |
| 2025-12-11 | 622.71 | 636.08 | 622.69 | 632.08 | 629.38 | 310,700 |
| 2025-12-10 | 611.24 | 625.61 | 606.56 | 623.41 | 620.75 | 305,300 |
| 2025-12-09 | 620.91 | 626.84 | 610.85 | 612.01 | 609.40 | 348,500 |
| 2025-12-08 | 625.00 | 634.57 | 615.97 | 622.20 | 619.55 | 510,100 |
| 2025-12-05 | 617.32 | 625.76 | 611.19 | 624.37 | 621.71 | 354,900 |
| 2025-12-04 | 613.72 | 619.53 | 609.06 | 618.78 | 616.14 | 309,800 |
| 2025-12-03 | 609.41 | 616.69 | 607.20 | 615.87 | 613.24 | 280,800 |
| 2025-12-02 | 618.40 | 618.40 | 606.24 | 607.99 | 605.40 | 305,600 |
| 2025-12-01 | 618.69 | 623.88 | 614.39 | 615.25 | 612.62 | 387,100 |
| 2025-11-28 | 624.92 | 626.85 | 620.21 | 623.24 | 619.75 | 112,700 |
| 2025-11-26 | 615.75 | 626.82 | 615.75 | 622.50 | 619.02 | 445,300 |
| 2025-11-25 | 609.30 | 621.67 | 603.46 | 617.93 | 614.47 | 675,100 |
| 2025-11-24 | 604.67 | 606.66 | 599.12 | 604.59 | 601.21 | 722,900 |
| 2025-11-21 | 600.36 | 614.45 | 599.10 | 603.18 | 599.81 | 573,900 |
| 2025-11-20 | 603.23 | 612.82 | 596.86 | 597.00 | 593.66 | 448,100 |
| 2025-11-19 | 596.55 | 598.89 | 587.25 | 596.82 | 593.48 | 330,700 |
| 2025-11-18 | 586.11 | 596.09 | 585.00 | 593.18 | 589.86 | 318,200 |
| 2025-11-17 | 596.36 | 599.07 | 587.88 | 589.97 | 586.67 | 350,600 |
| 2025-11-14 | 598.74 | 602.31 | 595.02 | 596.44 | 593.10 | 342,700 |
| 2025-11-13 | 614.60 | 616.74 | 600.76 | 602.13 | 598.76 | 453,100 |
| 2025-11-12 | 619.19 | 624.96 | 610.00 | 614.81 | 611.37 | 382,600 |
| 2025-11-11 | 617.07 | 625.00 | 616.78 | 620.40 | 616.93 | 238,400 |
| 2025-11-10 | 610.16 | 620.73 | 605.49 | 616.77 | 613.32 | 320,700 |
| 2025-11-07 | 606.50 | 615.28 | 604.71 | 610.64 | 607.22 | 358,500 |
| 2025-11-06 | 609.22 | 613.03 | 599.54 | 608.33 | 604.93 | 479,900 |
| 2025-11-05 | 621.35 | 632.43 | 606.40 | 610.61 | 607.19 | 708,600 |
| 2025-11-04 | 631.69 | 633.13 | 607.78 | 625.26 | 621.76 | 725,000 |
| 2025-11-03 | 615.35 | 621.58 | 610.37 | 619.30 | 615.84 | 712,300 |
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.