Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	212.13	217.36	212.13	213.08	204.63	502,200
2020-08-05	213.82	219.95	212.80	216.85	208.25	594,800
2020-08-04	208.37	212.73	207.33	212.28	203.86	456,900
2020-08-03	208.94	209.32	204.30	208.08	199.83	546,300
2020-07-31	208.43	209.15	201.71	207.18	198.96	514,600
2020-07-30	212.79	213.46	207.68	209.20	200.90	634,600
2020-07-29	214.03	215.79	209.59	214.13	205.64	791,100
2020-07-28	225.88	230.00	211.27	212.40	203.97	1,379,500
2020-07-27	222.68	228.37	221.98	228.00	218.95	802,000
2020-07-24	223.99	225.35	219.89	223.65	214.78	541,200
2020-07-23	223.74	227.39	222.28	223.43	214.57	501,500
2020-07-22	225.64	228.09	223.68	224.33	215.43	693,900
2020-07-21	221.92	227.18	221.92	225.69	216.74	427,700
2020-07-20	222.51	223.31	219.31	221.44	212.66	419,300
2020-07-17	225.30	226.37	222.42	223.55	214.68	397,900
2020-07-16	221.10	223.95	219.47	223.09	214.24	366,900
2020-07-15	218.97	223.66	218.66	222.04	213.23	578,700
2020-07-14	210.61	215.08	208.30	214.77	206.25	387,400
2020-07-13	212.06	216.64	209.97	210.41	202.06	551,600
2020-07-10	207.08	211.19	205.93	210.15	201.81	370,000
2020-07-09	208.53	209.75	202.51	206.71	198.51	473,700
2020-07-08	211.97	212.73	206.61	208.89	200.60	572,000
2020-07-07	213.87	214.89	211.25	212.57	204.14	466,700
2020-07-06	216.68	218.68	213.50	216.34	207.76	691,500
2020-07-02	213.74	217.40	209.47	213.49	205.02	803,800
2020-07-01	208.13	209.71	205.11	208.97	200.68	585,300
2020-06-30	205.61	207.80	202.44	206.57	198.37	556,800
2020-06-29	203.84	209.86	203.84	206.50	198.31	433,800
2020-06-26	205.14	205.14	198.81	202.79	194.74	1,007,000
2020-06-25	205.10	206.87	202.24	205.83	197.66	661,900
2020-06-24	209.52	210.29	204.74	206.49	198.30	629,800
2020-06-23	212.74	213.33	209.33	211.96	203.55	554,000
2020-06-22	208.90	211.00	204.50	209.74	201.42	467,400
2020-06-19	214.79	217.80	209.82	211.02	202.65	587,400
2020-06-18	209.09	215.05	207.65	212.01	203.60	463,300
2020-06-17	216.30	216.30	209.33	210.73	202.37	506,500
2020-06-16	218.73	221.75	208.50	214.13	205.64	1,167,300
2020-06-15	190.38	200.39	188.32	199.19	191.29	353,600
2020-06-12	197.05	199.60	192.48	197.05	189.23	599,800
2020-06-11	196.40	199.80	188.24	188.89	181.40	798,800
2020-06-10	207.24	208.74	203.50	204.59	196.47	508,100
2020-06-09	217.72	219.46	208.39	208.85	200.56	800,300
2020-06-08	228.14	230.46	219.78	222.15	213.34	549,000
2020-06-05	223.22	229.02	221.36	225.43	216.49	1,350,000
2020-06-04	207.87	212.26	207.23	211.50	203.11	498,000
2020-06-03	208.43	212.60	208.43	209.92	201.59	676,200
2020-06-02	197.74	205.20	196.02	204.78	196.66	796,600
2020-06-01	191.23	197.45	191.23	195.96	188.19	743,800
2020-05-29	194.92	195.84	191.08	192.09	184.47	702,800
2020-05-28	206.81	206.86	196.89	197.45	189.09	697,300
2020-05-27	194.34	203.26	193.64	202.37	193.80	1,223,000
2020-05-26	185.90	189.75	183.84	188.99	180.99	663,200
2020-05-22	182.20	182.96	177.32	179.69	172.08	434,900
2020-05-21	178.26	183.43	176.55	178.63	171.07	468,300
2020-05-20	176.40	181.35	176.40	179.10	171.52	468,800
2020-05-19	180.65	181.04	174.52	174.85	167.45	480,100
2020-05-18	174.25	182.79	174.25	180.87	173.21	667,900
2020-05-15	167.96	173.52	166.53	168.07	160.95	498,900
2020-05-14	157.89	170.56	151.94	169.01	161.85	758,000
2020-05-13	168.01	169.07	159.78	160.63	153.83	743,400

← NewerPage 27 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.