Martin Marietta Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 587.77 | 589.52 | 579.34 | 583.03 | 576.45 | 400,300 |
| 2024-11-14 | 604.33 | 606.97 | 586.64 | 587.96 | 581.32 | 469,800 |
| 2024-11-13 | 607.00 | 610.25 | 603.33 | 605.26 | 598.43 | 507,100 |
| 2024-11-12 | 613.61 | 614.02 | 605.64 | 606.79 | 599.94 | 312,200 |
| 2024-11-11 | 624.59 | 626.11 | 615.35 | 616.05 | 609.09 | 379,400 |
| 2024-11-08 | 618.69 | 624.11 | 617.15 | 619.58 | 612.58 | 402,800 |
| 2024-11-07 | 622.45 | 622.45 | 614.64 | 617.16 | 610.19 | 517,000 |
| 2024-11-06 | 610.25 | 633.23 | 610.25 | 617.31 | 610.34 | 1,163,500 |
| 2024-11-05 | 580.11 | 587.13 | 580.11 | 582.52 | 575.94 | 569,600 |
| 2024-11-04 | 580.98 | 582.82 | 577.52 | 581.98 | 575.41 | 326,300 |
| 2024-11-01 | 594.57 | 596.42 | 580.05 | 580.14 | 573.59 | 496,800 |
| 2024-10-31 | 596.63 | 601.53 | 592.28 | 592.34 | 585.65 | 629,300 |
| 2024-10-30 | 583.00 | 610.34 | 575.21 | 604.85 | 598.02 | 917,400 |
| 2024-10-29 | 574.23 | 584.26 | 571.13 | 583.88 | 577.29 | 647,900 |
| 2024-10-28 | 574.47 | 579.91 | 573.32 | 578.27 | 571.74 | 430,300 |
| 2024-10-25 | 577.75 | 580.28 | 567.64 | 570.21 | 563.77 | 248,700 |
| 2024-10-24 | 562.58 | 571.95 | 559.51 | 570.65 | 564.21 | 381,800 |
| 2024-10-23 | 559.84 | 564.33 | 556.31 | 562.79 | 556.44 | 313,500 |
| 2024-10-22 | 575.36 | 575.36 | 560.64 | 560.95 | 554.62 | 307,400 |
| 2024-10-21 | 580.12 | 580.41 | 573.27 | 577.53 | 571.01 | 363,200 |
| 2024-10-18 | 575.54 | 582.65 | 567.41 | 581.00 | 574.44 | 354,000 |
| 2024-10-17 | 574.47 | 578.93 | 569.80 | 573.45 | 566.98 | 435,100 |
| 2024-10-16 | 562.06 | 571.47 | 558.24 | 570.90 | 564.45 | 439,700 |
| 2024-10-15 | 554.71 | 572.65 | 554.71 | 561.89 | 555.55 | 414,300 |
| 2024-10-14 | 543.99 | 553.09 | 542.00 | 552.35 | 546.11 | 330,700 |
| 2024-10-11 | 532.78 | 545.97 | 532.78 | 544.90 | 538.75 | 270,700 |
| 2024-10-10 | 526.17 | 539.70 | 523.00 | 534.52 | 528.49 | 291,800 |
| 2024-10-09 | 523.99 | 534.23 | 521.00 | 531.16 | 525.16 | 281,600 |
| 2024-10-08 | 521.74 | 524.93 | 516.28 | 523.99 | 518.07 | 345,600 |
| 2024-10-07 | 520.00 | 521.99 | 515.90 | 518.65 | 512.79 | 363,100 |
| 2024-10-04 | 526.36 | 528.91 | 518.79 | 524.11 | 518.19 | 303,700 |
| 2024-10-03 | 522.10 | 524.42 | 515.70 | 521.23 | 515.35 | 427,600 |
| 2024-10-02 | 529.86 | 532.47 | 518.27 | 521.05 | 515.17 | 624,700 |
| 2024-10-01 | 536.30 | 538.18 | 527.32 | 534.98 | 528.94 | 426,500 |
| 2024-09-30 | 536.35 | 539.81 | 529.20 | 538.25 | 532.17 | 550,000 |
| 2024-09-27 | 538.26 | 544.20 | 533.53 | 539.11 | 533.02 | 416,300 |
| 2024-09-26 | 545.31 | 555.84 | 538.39 | 539.65 | 533.56 | 491,600 |
| 2024-09-25 | 540.88 | 543.69 | 532.37 | 536.01 | 529.96 | 401,400 |
| 2024-09-24 | 545.75 | 548.20 | 530.85 | 535.92 | 529.87 | 469,000 |
| 2024-09-23 | 545.70 | 548.09 | 536.44 | 545.40 | 539.24 | 402,700 |
| 2024-09-20 | 553.90 | 555.88 | 543.87 | 546.29 | 540.12 | 916,000 |
| 2024-09-19 | 548.09 | 550.52 | 537.49 | 548.71 | 542.52 | 395,500 |
| 2024-09-18 | 538.00 | 543.27 | 530.10 | 534.01 | 527.98 | 450,300 |
| 2024-09-17 | 531.95 | 537.06 | 527.41 | 534.04 | 528.01 | 366,100 |
| 2024-09-16 | 522.70 | 532.22 | 520.12 | 529.78 | 523.80 | 353,600 |
| 2024-09-13 | 515.13 | 523.34 | 513.44 | 520.68 | 514.80 | 427,600 |
| 2024-09-12 | 509.40 | 517.25 | 507.50 | 515.33 | 509.51 | 312,100 |
| 2024-09-11 | 505.45 | 508.91 | 490.05 | 507.79 | 502.06 | 443,400 |
| 2024-09-10 | 509.25 | 511.53 | 501.11 | 507.20 | 501.47 | 319,500 |
| 2024-09-09 | 505.94 | 509.95 | 502.66 | 506.18 | 500.47 | 374,200 |
| 2024-09-06 | 509.62 | 514.71 | 501.98 | 502.48 | 496.81 | 457,800 |
| 2024-09-05 | 509.83 | 512.54 | 501.01 | 506.07 | 500.36 | 509,900 |
| 2024-09-04 | 523.00 | 523.29 | 503.74 | 511.26 | 505.49 | 795,800 |
| 2024-09-03 | 528.50 | 531.86 | 517.45 | 519.45 | 513.59 | 510,000 |
| 2024-08-30 | 526.46 | 536.36 | 523.09 | 534.16 | 527.33 | 538,800 |
| 2024-08-29 | 516.38 | 527.37 | 516.38 | 523.99 | 517.29 | 462,200 |
| 2024-08-28 | 520.00 | 522.21 | 513.00 | 514.23 | 507.65 | 542,100 |
| 2024-08-27 | 540.20 | 540.20 | 513.52 | 518.57 | 511.94 | 773,900 |
| 2024-08-26 | 560.00 | 564.21 | 541.71 | 543.44 | 536.49 | 442,100 |
| 2024-08-23 | 546.54 | 563.55 | 544.99 | 556.92 | 549.79 | 444,500 |
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.