Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	171.48	172.34	168.74	169.44	162.26	621,400
2020-05-11	174.29	174.29	168.75	170.53	163.31	774,100
2020-05-08	183.72	184.03	175.73	176.59	169.11	558,700
2020-05-07	176.19	184.19	175.88	179.69	172.08	534,500
2020-05-06	183.54	184.57	174.24	174.49	167.10	1,061,700
2020-05-05	188.05	189.68	175.41	181.51	173.82	1,391,300
2020-05-04	184.31	192.18	180.54	190.65	182.58	740,600
2020-05-01	187.55	188.79	181.92	186.59	178.69	455,200
2020-04-30	195.25	195.25	187.59	190.23	182.17	584,300
2020-04-29	194.03	199.44	193.98	197.84	189.46	761,300
2020-04-28	187.58	194.21	186.16	189.12	181.11	769,200
2020-04-27	179.18	187.07	178.51	182.01	174.30	721,000
2020-04-24	181.75	182.87	175.56	177.35	169.84	582,000
2020-04-23	176.71	180.13	174.64	177.74	170.21	593,900
2020-04-22	180.00	182.03	177.02	177.05	169.55	956,100
2020-04-21	185.34	186.88	178.24	179.25	171.66	834,700
2020-04-20	195.06	195.37	188.54	188.64	180.65	621,000
2020-04-17	193.26	199.47	192.15	198.87	190.45	666,100
2020-04-16	193.44	193.72	184.30	187.44	179.50	683,000
2020-04-15	196.67	197.89	189.20	194.15	185.93	690,700
2020-04-14	201.40	204.03	198.38	203.19	194.59	368,300
2020-04-13	206.72	206.72	196.75	197.57	189.20	516,400
2020-04-09	199.81	214.50	199.81	208.19	199.37	1,024,800
2020-04-08	186.16	198.01	183.93	196.77	188.44	778,100
2020-04-07	183.73	195.76	181.36	185.42	177.57	945,700
2020-04-06	175.47	179.19	172.68	176.96	169.47	1,348,300
2020-04-03	179.30	179.50	162.03	169.51	162.33	1,325,000
2020-04-02	186.50	189.33	176.01	180.35	172.71	1,267,500
2020-04-01	182.19	195.49	181.01	186.12	178.24	1,463,100
2020-03-31	176.80	196.07	175.05	189.23	181.22	2,338,700
2020-03-30	183.10	183.10	175.50	179.52	171.92	885,800
2020-03-27	188.65	191.70	178.88	181.22	173.55	911,200
2020-03-26	184.94	194.92	184.03	194.92	186.67	1,004,600
2020-03-25	159.47	191.25	157.81	182.07	174.36	1,620,500
2020-03-24	151.40	164.04	149.33	160.42	153.63	992,500
2020-03-23	154.00	154.00	141.12	144.12	138.02	1,052,600
2020-03-20	170.00	172.81	150.00	153.62	147.11	1,372,300
2020-03-19	149.91	171.56	141.23	168.24	161.12	971,400
2020-03-18	165.78	169.81	135.08	149.82	143.48	1,507,300
2020-03-17	174.84	177.33	161.85	172.66	165.35	1,072,600
2020-03-16	181.31	189.27	170.98	171.39	164.13	1,073,200
2020-03-13	193.54	198.41	185.13	198.25	189.85	850,000
2020-03-12	190.00	201.38	185.71	185.72	177.86	875,100
2020-03-11	212.34	213.67	204.41	206.51	197.76	801,300
2020-03-10	218.00	219.99	206.87	217.37	208.17	880,400
2020-03-09	216.00	226.53	211.35	213.22	204.19	1,032,600
2020-03-06	236.76	240.30	232.97	238.75	228.64	629,400
2020-03-05	246.35	249.28	238.03	243.62	233.30	720,600
2020-03-04	242.06	253.16	239.37	252.75	242.05	816,100
2020-03-03	243.30	245.69	237.01	238.94	228.82	879,900
2020-03-02	228.05	237.15	227.67	236.90	226.87	891,300
2020-02-28	225.76	229.47	223.31	227.53	217.89	1,117,700
2020-02-27	231.90	238.43	229.96	230.98	220.67	819,000
2020-02-26	240.38	242.30	232.73	234.69	224.22	1,021,100
2020-02-25	248.64	249.55	238.88	239.13	228.46	802,200
2020-02-24	245.11	250.49	240.98	249.48	238.35	853,400
2020-02-21	257.22	257.24	250.84	251.42	240.20	725,200
2020-02-20	259.12	261.10	255.43	258.08	246.56	506,300
2020-02-19	256.87	260.83	255.70	258.67	247.13	753,600
2020-02-18	262.00	263.54	256.26	257.20	245.72	700,400

← NewerPage 28 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.