Martin Marietta Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 609.01 | 617.77 | 607.12 | 613.10 | 609.67 | 354,200 |
| 2025-10-30 | 606.00 | 616.16 | 604.22 | 613.02 | 609.59 | 470,600 |
| 2025-10-29 | 616.00 | 630.48 | 613.36 | 616.92 | 613.47 | 410,100 |
| 2025-10-28 | 613.60 | 619.97 | 612.49 | 616.84 | 613.39 | 293,400 |
| 2025-10-27 | 622.93 | 625.80 | 614.96 | 616.84 | 613.39 | 291,900 |
| 2025-10-24 | 624.52 | 630.53 | 620.62 | 621.23 | 617.76 | 293,300 |
| 2025-10-23 | 620.98 | 628.24 | 617.98 | 619.35 | 615.89 | 189,400 |
| 2025-10-22 | 631.97 | 635.87 | 621.05 | 622.50 | 619.02 | 220,200 |
| 2025-10-21 | 626.00 | 634.04 | 621.71 | 632.03 | 628.49 | 278,100 |
| 2025-10-20 | 630.42 | 630.42 | 615.02 | 627.09 | 623.58 | 244,000 |
| 2025-10-17 | 623.52 | 630.98 | 619.24 | 625.40 | 621.90 | 321,500 |
| 2025-10-16 | 642.81 | 642.81 | 622.74 | 624.14 | 620.65 | 308,600 |
| 2025-10-15 | 656.00 | 665.18 | 639.16 | 639.16 | 635.59 | 637,700 |
| 2025-10-14 | 638.61 | 657.36 | 632.92 | 656.85 | 653.18 | 329,800 |
| 2025-10-13 | 633.66 | 643.87 | 632.10 | 638.61 | 635.04 | 280,900 |
| 2025-10-10 | 638.67 | 639.92 | 632.06 | 632.38 | 628.84 | 347,000 |
| 2025-10-09 | 636.52 | 639.73 | 630.43 | 633.81 | 630.27 | 232,600 |
| 2025-10-08 | 633.35 | 638.87 | 628.38 | 636.31 | 632.75 | 243,000 |
| 2025-10-07 | 638.62 | 640.00 | 626.05 | 629.61 | 626.09 | 253,900 |
| 2025-10-06 | 634.97 | 638.26 | 627.93 | 636.11 | 632.55 | 259,600 |
| 2025-10-03 | 626.46 | 637.36 | 618.67 | 634.77 | 631.22 | 329,700 |
| 2025-10-02 | 619.35 | 629.12 | 617.72 | 627.87 | 624.36 | 285,700 |
| 2025-10-01 | 629.95 | 634.84 | 615.48 | 620.06 | 616.59 | 398,700 |
| 2025-09-30 | 619.53 | 631.75 | 619.53 | 630.28 | 626.75 | 434,900 |
| 2025-09-29 | 616.97 | 622.09 | 613.72 | 621.25 | 617.78 | 304,700 |
| 2025-09-26 | 611.80 | 617.72 | 606.78 | 613.74 | 610.31 | 290,600 |
| 2025-09-25 | 603.13 | 610.85 | 600.00 | 608.06 | 604.66 | 269,600 |
| 2025-09-24 | 614.48 | 618.58 | 604.37 | 606.80 | 603.41 | 378,800 |
| 2025-09-23 | 620.42 | 627.27 | 613.85 | 615.39 | 611.95 | 307,800 |
| 2025-09-22 | 618.01 | 624.11 | 615.15 | 619.83 | 616.36 | 285,700 |
| 2025-09-19 | 621.98 | 622.37 | 616.16 | 618.57 | 615.11 | 630,900 |
| 2025-09-18 | 607.63 | 625.69 | 607.45 | 620.40 | 616.93 | 325,500 |
| 2025-09-17 | 609.76 | 624.61 | 608.20 | 609.69 | 606.28 | 463,100 |
| 2025-09-16 | 611.53 | 614.05 | 606.18 | 609.76 | 606.35 | 296,100 |
| 2025-09-15 | 616.94 | 618.68 | 610.27 | 611.08 | 607.66 | 296,600 |
| 2025-09-12 | 627.66 | 629.44 | 615.60 | 615.86 | 612.42 | 331,400 |
| 2025-09-11 | 618.69 | 632.26 | 613.26 | 631.12 | 627.59 | 301,300 |
| 2025-09-10 | 613.65 | 622.46 | 613.15 | 616.73 | 613.28 | 283,100 |
| 2025-09-09 | 622.42 | 622.60 | 609.50 | 614.22 | 610.78 | 421,600 |
| 2025-09-08 | 620.95 | 627.68 | 618.50 | 627.09 | 623.58 | 321,100 |
| 2025-09-05 | 621.68 | 623.83 | 616.12 | 622.64 | 619.16 | 311,200 |
| 2025-09-04 | 615.26 | 620.16 | 608.89 | 618.97 | 615.51 | 413,600 |
| 2025-09-03 | 616.38 | 616.38 | 605.71 | 611.20 | 607.78 | 415,500 |
| 2025-09-02 | 609.98 | 618.04 | 608.70 | 616.38 | 612.93 | 551,200 |
| 2025-08-29 | 613.71 | 616.60 | 609.55 | 616.40 | 612.13 | 368,600 |
| 2025-08-28 | 617.97 | 617.97 | 608.90 | 612.29 | 608.05 | 292,800 |
| 2025-08-27 | 615.00 | 621.36 | 614.81 | 616.64 | 612.37 | 413,400 |
| 2025-08-26 | 604.47 | 617.74 | 604.13 | 617.04 | 612.76 | 750,400 |
| 2025-08-25 | 604.30 | 609.86 | 604.06 | 604.50 | 600.31 | 318,500 |
| 2025-08-22 | 603.49 | 615.71 | 602.58 | 607.89 | 603.68 | 363,800 |
| 2025-08-21 | 598.17 | 602.47 | 596.92 | 600.74 | 596.58 | 340,100 |
| 2025-08-20 | 606.45 | 608.25 | 595.77 | 600.60 | 596.44 | 379,700 |
| 2025-08-19 | 604.95 | 608.23 | 602.87 | 607.76 | 603.55 | 374,100 |
| 2025-08-18 | 609.70 | 611.18 | 601.60 | 602.83 | 598.65 | 304,400 |
| 2025-08-15 | 616.02 | 616.02 | 607.85 | 609.58 | 605.35 | 302,900 |
| 2025-08-14 | 615.63 | 617.63 | 608.61 | 612.50 | 608.25 | 365,000 |
| 2025-08-13 | 618.99 | 620.81 | 609.76 | 620.08 | 615.78 | 360,100 |
| 2025-08-12 | 600.46 | 617.40 | 598.81 | 615.43 | 611.16 | 477,900 |
| 2025-08-11 | 610.89 | 610.89 | 598.47 | 599.93 | 595.77 | 477,800 |
| 2025-08-08 | 602.56 | 615.59 | 601.17 | 610.92 | 606.68 | 526,200 |
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.