Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	194.74	196.78	193.64	194.01	184.16	574,500
2019-03-04	192.50	195.43	191.23	195.08	185.17	511,700
2019-03-01	188.50	194.15	188.44	192.46	182.69	693,300
2019-02-28	189.31	189.75	186.95	187.80	177.81	695,500
2019-02-27	190.67	192.94	189.11	189.87	179.77	766,100
2019-02-26	187.67	192.50	187.50	191.10	180.93	487,000
2019-02-25	191.28	192.18	188.34	188.61	178.58	590,000
2019-02-22	191.44	191.92	189.18	190.00	179.89	422,100
2019-02-21	191.71	193.18	190.05	190.38	180.25	397,300
2019-02-20	189.57	193.78	189.25	192.27	182.04	681,300
2019-02-19	190.05	192.66	188.92	189.01	178.95	857,900
2019-02-15	190.02	193.18	187.80	190.06	179.95	1,578,700
2019-02-14	183.06	188.11	180.81	187.49	177.51	1,709,600
2019-02-13	185.82	186.14	179.84	180.42	170.82	1,335,800
2019-02-12	185.74	189.83	183.01	184.56	174.74	1,976,300
2019-02-11	184.83	187.08	183.86	185.99	176.09	1,244,300
2019-02-08	181.90	184.48	180.74	184.34	174.53	409,400
2019-02-07	182.02	184.40	180.19	182.26	172.56	1,076,100
2019-02-06	186.18	189.30	181.88	182.10	172.41	722,800
2019-02-05	186.80	188.06	185.41	187.91	177.91	732,100
2019-02-04	184.08	186.68	183.69	185.96	176.07	666,100
2019-02-01	177.46	185.05	177.16	183.81	174.03	941,200
2019-01-31	177.63	180.28	175.76	176.68	167.28	1,316,800
2019-01-30	181.11	182.49	177.89	178.53	169.03	688,400
2019-01-29	179.16	181.87	179.16	180.28	170.69	838,500
2019-01-28	174.38	179.84	174.38	179.62	170.06	791,000
2019-01-25	176.76	178.82	174.70	175.70	166.35	696,400
2019-01-24	175.07	179.57	174.44	176.04	166.67	555,000
2019-01-23	179.33	179.49	171.84	174.87	165.57	814,300
2019-01-22	179.67	181.65	176.33	180.24	170.65	731,600
2019-01-18	178.51	183.44	178.38	180.47	170.87	627,300
2019-01-17	174.24	178.57	173.20	177.23	167.80	579,000
2019-01-16	175.35	176.32	174.04	174.69	165.40	679,400
2019-01-15	178.07	179.79	173.60	176.40	167.01	517,900
2019-01-14	177.00	181.91	176.90	179.21	169.68	638,500
2019-01-11	177.82	179.90	176.50	177.99	168.52	560,200
2019-01-10	178.14	180.85	177.62	179.53	169.98	486,000
2019-01-09	178.66	180.68	177.54	179.32	169.78	541,000
2019-01-08	180.72	181.31	176.35	178.48	168.98	663,800
2019-01-07	176.15	181.10	174.41	179.17	169.64	689,600
2019-01-04	172.24	177.11	171.88	176.39	167.01	820,200
2019-01-03	171.51	174.53	167.83	170.51	161.44	717,400
2019-01-02	169.55	173.32	167.62	170.94	161.85	647,800
2018-12-31	168.79	172.45	168.58	171.87	162.73	603,900
2018-12-28	171.00	172.09	167.28	168.17	159.22	733,000
2018-12-27	167.67	170.46	165.06	170.43	161.36	681,300
2018-12-26	164.61	169.89	160.60	169.85	160.81	1,043,400
2018-12-24	163.83	168.17	161.75	163.79	155.08	299,700
2018-12-21	167.03	170.31	163.70	165.29	156.50	1,130,000
2018-12-20	170.43	171.30	164.56	167.95	159.01	1,299,500
2018-12-19	176.46	178.14	169.63	171.66	162.53	993,900
2018-12-18	176.58	179.90	175.05	176.98	167.56	723,900
2018-12-17	174.49	180.28	172.66	175.62	166.28	791,300
2018-12-14	173.56	175.92	171.98	174.76	165.46	1,046,000
2018-12-13	180.51	181.53	172.90	175.50	166.16	687,800
2018-12-12	180.40	181.50	177.52	179.07	169.54	616,800
2018-12-11	182.21	183.57	176.51	177.66	168.21	585,300
2018-12-10	181.62	184.25	177.12	179.98	170.40	859,600
2018-12-07	185.76	190.59	181.25	181.48	171.82	1,419,000
2018-12-06	182.36	187.32	181.64	186.13	176.23	1,430,300

← NewerPage 33 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.