Martin Marietta Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 535.38 | 535.38 | 525.43 | 527.38 | 522.11 | 687,800 |
| 2025-02-13 | 522.87 | 532.11 | 518.32 | 531.66 | 526.35 | 665,100 |
| 2025-02-12 | 501.43 | 526.98 | 482.72 | 517.14 | 511.98 | 1,329,000 |
| 2025-02-11 | 527.06 | 533.39 | 523.35 | 529.00 | 523.72 | 623,100 |
| 2025-02-10 | 542.09 | 542.09 | 529.95 | 530.97 | 525.67 | 443,700 |
| 2025-02-07 | 545.44 | 547.13 | 537.62 | 538.60 | 533.22 | 328,500 |
| 2025-02-06 | 541.40 | 548.19 | 540.11 | 545.44 | 539.99 | 390,800 |
| 2025-02-05 | 541.33 | 541.48 | 536.05 | 539.96 | 534.57 | 463,800 |
| 2025-02-04 | 539.78 | 541.45 | 536.42 | 537.30 | 531.93 | 408,900 |
| 2025-02-03 | 536.03 | 540.37 | 527.78 | 535.95 | 530.60 | 395,000 |
| 2025-01-31 | 545.57 | 548.29 | 541.99 | 544.12 | 538.69 | 391,000 |
| 2025-01-30 | 542.31 | 547.87 | 540.17 | 546.33 | 540.87 | 340,800 |
| 2025-01-29 | 542.12 | 545.22 | 539.21 | 539.84 | 534.45 | 309,300 |
| 2025-01-28 | 548.99 | 556.83 | 541.04 | 542.17 | 536.76 | 343,300 |
| 2025-01-27 | 544.33 | 548.20 | 541.65 | 546.04 | 540.59 | 318,500 |
| 2025-01-24 | 548.80 | 550.54 | 546.36 | 548.56 | 543.08 | 293,700 |
| 2025-01-23 | 551.61 | 554.68 | 546.50 | 548.77 | 543.29 | 327,600 |
| 2025-01-22 | 549.08 | 554.44 | 540.95 | 549.68 | 544.19 | 366,600 |
| 2025-01-21 | 555.84 | 560.12 | 549.54 | 552.64 | 547.12 | 460,100 |
| 2025-01-17 | 534.46 | 544.64 | 533.90 | 542.56 | 537.14 | 371,400 |
| 2025-01-16 | 531.16 | 533.10 | 526.10 | 531.23 | 525.92 | 200,700 |
| 2025-01-15 | 529.72 | 532.37 | 527.41 | 531.29 | 525.98 | 320,200 |
| 2025-01-14 | 515.85 | 520.00 | 513.74 | 517.68 | 512.51 | 285,400 |
| 2025-01-13 | 506.02 | 513.30 | 506.02 | 513.20 | 508.07 | 475,800 |
| 2025-01-10 | 511.80 | 512.70 | 505.45 | 508.71 | 503.63 | 356,800 |
| 2025-01-08 | 510.92 | 521.97 | 507.74 | 517.25 | 512.08 | 378,000 |
| 2025-01-07 | 513.78 | 515.86 | 505.82 | 508.65 | 503.57 | 479,600 |
| 2025-01-06 | 518.30 | 527.13 | 515.92 | 517.37 | 512.20 | 366,400 |
| 2025-01-03 | 511.24 | 519.38 | 511.12 | 516.67 | 511.51 | 332,400 |
| 2025-01-02 | 519.74 | 523.78 | 507.70 | 510.56 | 505.46 | 414,700 |
| 2024-12-31 | 522.70 | 522.94 | 514.69 | 516.50 | 511.34 | 267,800 |
| 2024-12-30 | 522.11 | 525.20 | 518.02 | 520.25 | 515.05 | 250,400 |
| 2024-12-27 | 527.85 | 534.11 | 526.55 | 528.84 | 523.56 | 249,300 |
| 2024-12-26 | 531.61 | 535.33 | 530.04 | 532.04 | 526.73 | 526,100 |
| 2024-12-24 | 532.57 | 533.41 | 529.31 | 533.18 | 527.86 | 112,100 |
| 2024-12-23 | 531.48 | 534.20 | 528.18 | 531.78 | 526.47 | 268,700 |
| 2024-12-20 | 524.05 | 540.64 | 524.05 | 533.69 | 528.36 | 977,400 |
| 2024-12-19 | 537.10 | 541.66 | 524.72 | 525.77 | 520.52 | 510,400 |
| 2024-12-18 | 546.47 | 558.48 | 535.00 | 535.64 | 530.29 | 724,500 |
| 2024-12-17 | 542.46 | 550.71 | 542.46 | 544.78 | 539.34 | 524,500 |
| 2024-12-16 | 551.77 | 554.61 | 546.51 | 547.30 | 541.83 | 337,300 |
| 2024-12-13 | 557.14 | 558.69 | 547.00 | 550.92 | 545.42 | 297,300 |
| 2024-12-12 | 559.06 | 560.83 | 554.99 | 556.82 | 551.26 | 281,000 |
| 2024-12-11 | 569.93 | 569.93 | 559.79 | 560.18 | 554.59 | 430,400 |
| 2024-12-10 | 569.00 | 569.53 | 555.04 | 563.45 | 557.82 | 421,000 |
| 2024-12-09 | 581.61 | 588.18 | 570.66 | 574.70 | 568.96 | 360,700 |
| 2024-12-06 | 585.37 | 585.40 | 576.97 | 581.18 | 575.38 | 397,400 |
| 2024-12-05 | 580.00 | 586.42 | 573.46 | 582.39 | 576.57 | 450,400 |
| 2024-12-04 | 585.84 | 587.84 | 580.29 | 582.44 | 576.62 | 351,000 |
| 2024-12-03 | 595.05 | 595.05 | 585.79 | 588.75 | 582.87 | 534,700 |
| 2024-12-02 | 599.66 | 601.57 | 590.61 | 593.22 | 587.30 | 342,700 |
| 2024-11-29 | 600.26 | 600.66 | 593.16 | 600.00 | 593.23 | 184,900 |
| 2024-11-27 | 601.00 | 603.91 | 592.66 | 595.60 | 588.88 | 379,200 |
| 2024-11-26 | 603.18 | 603.18 | 589.89 | 596.97 | 590.23 | 477,800 |
| 2024-11-25 | 600.20 | 610.32 | 599.38 | 604.00 | 597.18 | 765,400 |
| 2024-11-22 | 590.00 | 599.35 | 587.58 | 597.81 | 591.06 | 448,600 |
| 2024-11-21 | 588.73 | 593.73 | 584.24 | 590.60 | 583.93 | 347,800 |
| 2024-11-20 | 582.70 | 585.50 | 579.36 | 585.26 | 578.65 | 443,000 |
| 2024-11-19 | 574.14 | 584.19 | 572.01 | 582.70 | 576.12 | 325,800 |
| 2024-11-18 | 581.40 | 585.92 | 579.04 | 581.64 | 575.07 | 380,800 |
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.