Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	210.44	213.47	210.44	212.56	201.77	549,200
2019-05-29	209.02	210.61	207.03	210.38	199.70	434,400
2019-05-28	213.25	214.56	208.54	208.56	197.97	602,100
2019-05-24	213.16	214.31	210.29	212.12	201.35	426,300
2019-05-23	213.51	214.05	210.16	212.73	201.93	451,000
2019-05-22	219.53	220.17	215.20	215.41	204.47	452,800
2019-05-21	218.42	222.70	218.42	220.32	209.13	412,700
2019-05-20	216.52	219.56	215.45	217.71	206.65	493,400
2019-05-17	217.91	220.22	216.96	217.53	206.48	395,100
2019-05-16	217.74	220.64	217.41	219.61	208.46	767,500
2019-05-15	213.83	217.68	212.76	217.31	206.28	624,300
2019-05-14	213.52	216.87	212.54	215.68	204.73	652,000
2019-05-13	212.40	214.47	210.65	212.49	201.70	699,300
2019-05-10	216.25	218.67	213.48	215.87	204.91	606,000
2019-05-09	214.37	217.50	212.85	216.94	205.92	506,900
2019-05-08	219.77	220.78	215.85	216.14	205.16	463,100
2019-05-07	218.39	220.56	217.74	220.24	209.06	488,300
2019-05-06	218.26	222.58	216.73	220.81	209.60	659,600
2019-05-03	223.37	225.01	220.30	221.44	210.20	419,500
2019-05-02	220.55	224.34	219.76	222.94	211.62	726,500
2019-05-01	223.50	227.31	218.51	219.16	208.03	935,200
2019-04-30	226.31	227.18	219.68	221.90	210.63	1,415,800
2019-04-29	213.95	215.60	213.35	214.22	203.34	922,700
2019-04-26	212.76	214.90	212.03	214.28	203.40	799,000
2019-04-25	213.22	214.43	210.48	212.35	201.57	374,700
2019-04-24	212.66	215.95	212.45	214.04	203.17	496,900
2019-04-23	212.16	213.74	210.74	212.12	201.35	351,100
2019-04-22	210.54	212.47	208.92	212.15	201.38	279,200
2019-04-18	210.43	213.17	210.07	211.57	200.83	465,400
2019-04-17	212.60	212.60	207.74	209.61	198.97	469,500
2019-04-16	209.60	212.13	208.38	212.01	201.24	566,400
2019-04-15	211.90	213.05	209.61	211.65	200.90	450,600
2019-04-12	210.99	214.38	208.43	212.16	201.39	736,300
2019-04-11	205.67	207.90	204.65	207.21	196.69	528,000
2019-04-10	204.62	205.12	202.77	204.84	194.44	289,300
2019-04-09	205.69	206.38	203.56	204.98	194.57	357,400
2019-04-08	204.88	206.83	204.88	205.82	195.37	320,100
2019-04-05	204.65	206.80	204.18	205.82	195.37	446,100
2019-04-04	202.76	206.69	202.07	203.82	193.47	452,900
2019-04-03	205.58	206.69	201.57	202.66	192.37	557,100
2019-04-02	204.65	207.71	203.79	205.43	195.00	1,019,800
2019-04-01	203.90	205.06	202.23	204.00	193.64	813,000
2019-03-29	200.03	203.81	199.77	201.18	190.96	1,004,400
2019-03-28	196.71	198.90	196.09	197.91	187.86	404,200
2019-03-27	196.00	199.01	194.75	196.44	186.47	528,700
2019-03-26	197.90	198.31	193.08	196.74	186.75	580,700
2019-03-25	191.62	196.94	191.62	196.43	186.46	387,400
2019-03-22	198.42	199.31	191.99	192.11	182.35	849,200
2019-03-21	196.16	200.02	195.23	198.69	188.60	472,700
2019-03-20	197.22	198.02	192.94	195.76	185.82	590,300
2019-03-19	196.63	199.54	195.35	197.77	187.73	620,500
2019-03-18	194.00	195.21	191.81	194.96	185.06	401,400
2019-03-15	191.68	193.83	191.45	193.50	183.67	649,900
2019-03-14	190.58	192.35	190.02	191.70	181.97	579,900
2019-03-13	196.51	196.84	190.58	190.68	181.00	837,700
2019-03-12	198.77	199.28	195.20	196.01	186.06	672,200
2019-03-11	196.65	200.27	196.15	198.63	188.54	505,300
2019-03-08	196.06	197.85	194.79	196.43	186.46	549,500
2019-03-07	194.42	197.90	194.41	196.96	186.96	885,100
2019-03-06	195.47	197.26	194.61	195.62	185.69	503,600

← NewerPage 32 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.