Martin Marietta Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 556.26 | 556.41 | 548.08 | 553.06 | 548.43 | 413,900 |
| 2025-05-09 | 542.14 | 543.95 | 537.30 | 541.85 | 537.32 | 320,100 |
| 2025-05-08 | 539.04 | 546.73 | 536.71 | 541.56 | 537.03 | 356,800 |
| 2025-05-07 | 537.49 | 543.70 | 533.20 | 534.46 | 529.99 | 363,900 |
| 2025-05-06 | 533.58 | 542.59 | 530.86 | 535.00 | 530.52 | 323,200 |
| 2025-05-05 | 535.80 | 546.05 | 533.69 | 542.19 | 537.65 | 465,900 |
| 2025-05-02 | 530.13 | 539.76 | 527.73 | 535.80 | 531.32 | 386,400 |
| 2025-05-01 | 527.99 | 536.12 | 522.86 | 522.88 | 518.51 | 489,600 |
| 2025-04-30 | 496.06 | 525.99 | 490.31 | 523.98 | 519.60 | 943,500 |
| 2025-04-29 | 503.57 | 508.80 | 495.98 | 504.86 | 500.64 | 491,600 |
| 2025-04-28 | 504.00 | 505.97 | 497.06 | 502.90 | 498.69 | 359,900 |
| 2025-04-25 | 506.90 | 509.50 | 502.62 | 504.44 | 500.22 | 327,900 |
| 2025-04-24 | 497.74 | 511.08 | 495.82 | 509.25 | 504.99 | 324,100 |
| 2025-04-23 | 500.10 | 507.22 | 495.91 | 498.34 | 494.17 | 324,900 |
| 2025-04-22 | 494.66 | 494.66 | 484.97 | 491.00 | 486.89 | 701,500 |
| 2025-04-21 | 491.14 | 491.28 | 478.86 | 485.07 | 481.01 | 433,900 |
| 2025-04-17 | 489.82 | 498.69 | 488.27 | 494.24 | 490.11 | 251,500 |
| 2025-04-16 | 494.40 | 498.64 | 485.15 | 491.07 | 486.96 | 316,200 |
| 2025-04-15 | 504.50 | 507.94 | 497.72 | 499.05 | 494.88 | 326,500 |
| 2025-04-14 | 494.56 | 505.32 | 488.71 | 502.93 | 498.72 | 522,500 |
| 2025-04-11 | 478.46 | 497.88 | 472.97 | 491.69 | 487.58 | 627,100 |
| 2025-04-10 | 473.00 | 480.52 | 462.80 | 475.27 | 471.29 | 439,600 |
| 2025-04-09 | 446.66 | 487.90 | 441.95 | 481.63 | 477.60 | 757,800 |
| 2025-04-08 | 473.30 | 473.30 | 442.89 | 452.51 | 448.72 | 636,200 |
| 2025-04-07 | 457.83 | 480.36 | 444.91 | 459.82 | 455.97 | 936,100 |
| 2025-04-04 | 480.27 | 483.51 | 464.36 | 470.70 | 466.76 | 889,700 |
| 2025-04-03 | 475.49 | 486.16 | 470.55 | 484.97 | 480.91 | 561,100 |
| 2025-04-02 | 478.90 | 496.07 | 478.90 | 492.47 | 488.35 | 340,700 |
| 2025-04-01 | 474.73 | 485.37 | 469.11 | 484.56 | 480.51 | 483,400 |
| 2025-03-31 | 474.19 | 480.67 | 468.84 | 478.13 | 474.13 | 568,300 |
| 2025-03-28 | 482.53 | 483.62 | 473.10 | 478.00 | 474.00 | 551,600 |
| 2025-03-27 | 480.99 | 487.23 | 474.35 | 484.30 | 480.25 | 325,600 |
| 2025-03-26 | 488.41 | 492.82 | 482.05 | 482.87 | 478.83 | 286,800 |
| 2025-03-25 | 488.55 | 490.96 | 482.05 | 488.30 | 484.22 | 361,100 |
| 2025-03-24 | 483.71 | 492.52 | 479.87 | 490.69 | 486.59 | 448,900 |
| 2025-03-21 | 480.10 | 481.82 | 472.31 | 477.03 | 473.04 | 857,500 |
| 2025-03-20 | 485.67 | 493.77 | 483.53 | 483.78 | 479.73 | 464,800 |
| 2025-03-19 | 485.93 | 493.88 | 481.55 | 490.20 | 486.10 | 528,900 |
| 2025-03-18 | 486.45 | 492.56 | 483.67 | 488.19 | 484.11 | 602,400 |
| 2025-03-17 | 475.10 | 491.64 | 475.10 | 488.73 | 484.64 | 706,000 |
| 2025-03-14 | 470.11 | 478.83 | 465.00 | 477.45 | 473.46 | 786,800 |
| 2025-03-13 | 461.90 | 470.21 | 460.60 | 465.06 | 461.17 | 973,100 |
| 2025-03-12 | 466.15 | 469.51 | 463.09 | 464.66 | 460.77 | 688,700 |
| 2025-03-11 | 464.22 | 469.21 | 458.90 | 464.41 | 460.53 | 655,400 |
| 2025-03-10 | 455.59 | 469.89 | 454.78 | 468.13 | 464.21 | 1,356,500 |
| 2025-03-07 | 473.17 | 474.15 | 448.50 | 460.39 | 456.54 | 983,200 |
| 2025-03-06 | 475.61 | 481.36 | 472.35 | 475.91 | 471.93 | 934,900 |
| 2025-03-05 | 468.17 | 478.70 | 466.23 | 477.63 | 473.63 | 864,300 |
| 2025-03-04 | 465.96 | 470.63 | 451.09 | 461.92 | 458.06 | 1,103,200 |
| 2025-03-03 | 486.45 | 490.00 | 467.99 | 469.80 | 465.87 | 611,400 |
| 2025-02-28 | 486.37 | 488.89 | 475.10 | 483.14 | 478.32 | 860,600 |
| 2025-02-27 | 489.05 | 494.19 | 482.14 | 482.34 | 477.52 | 502,800 |
| 2025-02-26 | 491.45 | 498.31 | 489.42 | 491.13 | 486.23 | 795,300 |
| 2025-02-25 | 492.49 | 495.85 | 484.18 | 490.29 | 485.39 | 790,300 |
| 2025-02-24 | 489.86 | 494.93 | 486.32 | 490.64 | 485.74 | 566,400 |
| 2025-02-21 | 511.23 | 511.23 | 487.60 | 489.84 | 484.95 | 730,700 |
| 2025-02-20 | 516.76 | 519.88 | 500.10 | 506.04 | 500.99 | 566,200 |
| 2025-02-19 | 527.33 | 530.48 | 517.00 | 520.95 | 515.75 | 406,200 |
| 2025-02-18 | 532.70 | 539.75 | 529.15 | 533.99 | 528.66 | 614,100 |
| 2025-02-14 | 535.38 | 535.38 | 525.43 | 527.38 | 522.11 | 687,800 |
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.