Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	254.59	258.37	251.32	252.33	240.06	544,100
2019-08-22	253.01	255.86	251.61	255.11	242.70	302,200
2019-08-21	255.00	256.48	251.45	253.25	240.93	715,900
2019-08-20	255.42	256.31	252.23	252.71	240.42	819,600
2019-08-19	256.00	257.57	254.00	255.38	242.96	456,000
2019-08-16	251.65	255.67	247.73	254.84	242.45	406,200
2019-08-15	249.48	251.75	247.73	250.08	237.92	422,900
2019-08-14	248.81	251.46	247.33	248.84	236.74	485,800
2019-08-13	248.56	252.88	247.14	251.43	239.20	421,900
2019-08-12	248.68	250.74	247.09	248.50	236.42	358,800
2019-08-09	250.74	252.91	247.91	249.41	237.28	317,800
2019-08-08	246.89	251.27	246.59	250.98	238.77	575,200
2019-08-07	245.89	246.86	242.78	245.08	233.16	725,800
2019-08-06	245.87	247.34	242.34	247.17	235.15	789,500
2019-08-05	243.42	248.68	242.60	245.98	234.02	754,000
2019-08-02	242.80	249.92	240.91	246.05	234.08	723,500
2019-08-01	248.11	248.95	241.38	244.49	232.60	686,300
2019-07-31	247.65	252.08	245.83	247.75	235.70	1,417,600
2019-07-30	233.22	246.48	231.00	246.34	234.36	1,347,900
2019-07-29	223.69	225.07	222.57	223.99	213.10	760,300
2019-07-26	221.53	226.08	221.27	223.82	212.94	608,400
2019-07-25	227.17	227.87	221.47	221.88	211.09	522,400
2019-07-24	222.72	227.32	222.23	226.75	215.72	1,912,000
2019-07-23	222.90	225.01	221.54	223.53	212.66	548,600
2019-07-22	223.48	225.84	220.61	221.06	210.31	492,500
2019-07-19	226.08	228.58	224.21	224.32	213.41	461,700
2019-07-18	227.82	228.80	222.86	225.53	214.56	587,400
2019-07-17	230.13	231.38	226.45	228.42	217.31	362,800
2019-07-16	225.00	231.25	224.98	230.13	218.94	426,200
2019-07-15	227.34	227.34	222.73	224.99	214.05	675,300
2019-07-12	225.47	227.60	224.09	226.50	215.49	386,500
2019-07-11	225.09	226.02	223.06	225.00	214.06	363,100
2019-07-10	230.07	230.64	224.98	226.01	215.02	388,900
2019-07-09	229.06	229.74	227.25	228.94	217.81	345,800
2019-07-08	229.68	229.87	227.18	229.00	217.86	436,200
2019-07-05	229.92	231.05	228.21	230.84	219.61	195,600
2019-07-03	226.48	231.27	226.26	231.02	219.79	290,000
2019-07-02	228.79	229.08	225.32	226.71	215.69	467,800
2019-07-01	231.90	232.81	225.40	228.09	217.00	503,700
2019-06-28	226.57	230.83	226.00	230.11	218.92	924,800
2019-06-27	225.68	227.62	223.91	226.72	215.69	409,700
2019-06-26	224.64	225.64	222.72	224.16	213.26	511,900
2019-06-25	224.95	225.71	223.81	224.65	213.73	331,800
2019-06-24	224.70	225.79	222.85	224.94	214.00	355,200
2019-06-21	224.76	227.30	223.38	224.93	213.99	636,300
2019-06-20	224.06	226.69	220.96	224.01	213.12	470,900
2019-06-19	222.29	222.72	214.19	222.22	211.41	513,700
2019-06-18	226.81	227.66	221.27	221.35	210.59	471,900
2019-06-17	224.00	226.30	223.93	224.43	213.52	429,900
2019-06-14	222.43	224.40	220.47	223.98	213.09	306,000
2019-06-13	220.35	225.80	219.04	222.57	211.75	452,400
2019-06-12	221.52	221.52	217.66	219.52	208.84	729,100
2019-06-11	230.64	231.33	216.12	220.94	210.20	980,200
2019-06-10	231.78	232.44	227.91	229.52	218.36	510,800
2019-06-07	230.00	231.70	228.76	230.63	219.41	574,200
2019-06-06	227.22	229.94	226.00	229.39	218.23	688,900
2019-06-05	223.52	225.95	222.23	225.85	214.87	642,000
2019-06-04	217.54	223.75	217.38	223.66	212.78	722,800
2019-06-03	210.47	216.54	210.47	216.25	205.73	715,900
2019-05-31	208.64	211.37	205.02	210.50	200.26	647,800

← NewerPage 31 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.