Martin Marietta Materials Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	260.76	269.78	259.29	266.35	256.49	604,600
2020-10-29	250.91	269.03	250.00	263.60	253.84	1,114,300
2020-10-28	249.14	252.17	243.75	247.45	238.29	553,800
2020-10-27	254.88	258.64	253.74	255.53	246.07	368,500
2020-10-26	258.15	259.02	252.07	254.25	244.84	391,900
2020-10-23	261.94	262.93	258.48	262.41	252.69	255,100
2020-10-22	254.02	261.83	254.00	259.10	249.51	512,500
2020-10-21	256.18	260.71	254.57	256.23	246.74	320,400
2020-10-20	260.16	261.18	254.72	257.09	247.57	376,000
2020-10-19	259.01	259.34	254.04	256.70	247.20	340,100
2020-10-16	258.63	262.52	256.58	258.97	249.38	498,400
2020-10-15	256.78	259.28	254.19	256.86	247.35	775,500
2020-10-14	262.26	264.59	258.50	259.83	250.21	434,200
2020-10-13	260.51	263.69	257.52	261.02	251.36	789,000
2020-10-12	274.65	275.11	269.17	270.17	260.17	647,800
2020-10-09	276.40	277.43	266.89	273.10	262.99	993,600
2020-10-08	270.00	276.29	269.35	275.82	265.61	934,300
2020-10-07	253.46	268.36	252.64	264.76	254.96	1,370,400
2020-10-06	251.78	261.64	248.74	249.64	240.40	1,102,400
2020-10-05	243.75	252.76	242.82	249.18	239.95	1,105,800
2020-10-02	230.59	244.79	230.59	240.55	231.64	804,300
2020-10-01	237.28	241.24	233.13	234.87	226.17	673,900
2020-09-30	232.72	238.63	231.81	235.36	226.65	655,100
2020-09-29	231.13	232.26	227.24	231.06	222.51	466,000
2020-09-28	229.29	234.29	228.58	231.88	223.29	528,900
2020-09-25	218.65	226.89	217.99	226.07	217.70	477,700
2020-09-24	218.20	223.96	216.66	220.92	212.74	631,600
2020-09-23	221.65	225.43	218.96	220.00	211.85	861,900
2020-09-22	219.25	221.88	217.23	221.47	213.27	443,000
2020-09-21	219.06	220.34	215.74	218.31	210.23	1,296,700
2020-09-18	227.45	229.74	224.10	225.22	216.88	765,800
2020-09-17	222.21	228.10	220.24	226.98	218.58	657,100
2020-09-16	219.74	227.92	217.17	224.95	216.62	713,400
2020-09-15	218.22	222.77	217.54	218.10	210.03	460,500
2020-09-14	210.54	217.58	210.15	216.48	208.46	545,800
2020-09-11	207.97	216.33	206.18	209.92	202.15	558,600
2020-09-10	203.55	209.27	202.22	207.33	199.65	453,800
2020-09-09	205.28	206.67	201.04	203.45	195.92	641,700
2020-09-08	211.65	212.17	205.14	206.93	199.27	842,900
2020-09-04	213.65	216.98	212.00	215.11	207.15	985,000
2020-09-03	212.69	215.96	208.48	211.04	203.23	717,900
2020-09-02	206.50	214.24	205.05	212.57	204.70	563,200
2020-09-01	203.03	207.89	201.29	207.86	200.16	529,400
2020-08-31	207.05	207.05	202.64	202.87	195.36	612,000
2020-08-28	209.73	209.73	204.57	207.32	199.10	579,300
2020-08-27	209.36	212.55	208.48	209.08	200.79	434,200
2020-08-26	210.37	210.37	205.72	208.47	200.20	468,300
2020-08-25	212.14	213.19	208.28	211.30	202.92	322,000
2020-08-24	211.85	214.19	210.43	212.04	203.63	521,900
2020-08-21	208.72	211.32	207.95	209.66	201.34	377,400
2020-08-20	210.00	211.02	208.08	209.19	200.89	385,300
2020-08-19	215.72	216.40	211.55	212.19	203.77	425,300
2020-08-18	217.60	218.13	213.81	214.89	206.36	408,800
2020-08-17	220.87	221.13	216.16	216.42	207.83	674,200
2020-08-14	218.71	221.55	217.21	219.33	210.63	365,900
2020-08-13	219.44	222.32	218.03	219.63	210.92	411,800
2020-08-12	226.45	226.91	220.08	221.12	212.35	607,600
2020-08-11	228.52	230.43	224.74	225.55	216.60	527,500
2020-08-10	221.81	224.48	220.06	223.41	214.55	380,700
2020-08-07	213.38	220.52	212.74	220.00	211.27	387,200

← NewerPage 26 of 79 · 4,732 trading daysOlder →

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.