Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	192.92	194.29	184.71	185.05	175.20	962,600
2018-12-03	194.88	195.63	192.49	194.39	184.05	959,500
2018-11-30	195.51	196.23	189.78	190.69	180.54	892,100
2018-11-29	197.02	198.81	195.77	196.81	185.88	687,200
2018-11-28	192.58	199.12	190.10	198.26	187.25	1,164,400
2018-11-27	190.40	192.60	189.65	192.40	181.72	585,600
2018-11-26	188.96	192.88	188.27	191.74	181.10	1,139,100
2018-11-23	185.29	188.60	183.75	186.70	176.34	309,900
2018-11-21	187.35	190.48	186.22	186.43	176.08	529,500
2018-11-20	182.95	188.15	182.95	185.20	174.92	920,400
2018-11-19	188.28	189.71	183.99	185.73	175.42	853,200
2018-11-16	187.59	190.33	184.36	188.97	178.48	775,500
2018-11-15	185.41	189.66	184.80	188.72	178.24	843,100
2018-11-14	186.29	189.26	185.05	187.45	177.04	1,101,500
2018-11-13	182.23	187.59	182.23	184.08	173.86	753,200
2018-11-12	183.47	184.42	179.91	181.48	171.41	780,000
2018-11-09	186.95	188.26	181.76	184.29	174.06	1,188,500
2018-11-08	188.26	190.29	184.86	188.38	177.92	948,700
2018-11-07	190.41	197.39	188.82	189.76	179.23	2,031,300
2018-11-06	175.73	190.00	171.76	189.55	179.03	2,335,300
2018-11-05	176.74	178.59	172.65	174.83	165.12	1,112,800
2018-11-02	176.02	178.14	174.74	177.43	167.58	1,374,500
2018-11-01	171.71	175.50	170.38	175.29	165.56	1,034,900
2018-10-31	169.95	177.00	168.39	171.28	161.77	1,921,300
2018-10-30	153.81	166.57	153.54	166.21	156.98	2,607,600
2018-10-29	161.11	161.94	151.90	153.43	144.91	1,768,700
2018-10-26	160.06	160.06	150.75	156.73	148.03	2,663,500
2018-10-25	165.13	166.80	161.09	162.00	153.01	1,840,000
2018-10-24	163.83	168.08	163.15	163.87	154.77	2,180,400
2018-10-23	158.11	164.55	156.14	163.91	154.81	1,797,200
2018-10-22	162.03	163.00	159.68	160.47	151.56	796,700
2018-10-19	163.18	164.26	160.67	161.67	152.70	955,100
2018-10-18	164.61	165.55	161.76	162.75	153.72	1,372,300
2018-10-17	165.39	166.57	162.00	166.11	156.89	1,198,300
2018-10-16	169.12	171.92	167.64	171.72	162.19	698,500
2018-10-15	169.07	170.88	167.67	168.59	159.23	689,700
2018-10-12	170.94	171.61	167.99	169.58	160.17	895,200
2018-10-11	174.76	176.72	167.67	168.86	159.49	1,356,100
2018-10-10	179.98	180.09	174.74	176.00	166.23	1,384,000
2018-10-09	182.57	183.07	180.72	180.89	170.85	486,200
2018-10-08	181.77	183.33	181.20	182.82	172.67	659,500
2018-10-05	185.72	185.72	180.57	182.61	172.47	597,000
2018-10-04	184.35	188.71	183.68	186.00	175.67	1,000,200
2018-10-03	185.62	186.71	184.06	185.35	175.06	613,000
2018-10-02	183.95	186.40	182.82	184.95	174.68	818,200
2018-10-01	182.56	186.92	182.56	184.36	174.13	712,900
2018-09-28	185.88	186.63	180.54	181.95	171.85	1,160,700
2018-09-27	187.79	189.60	185.74	187.11	176.72	875,700
2018-09-26	189.03	190.11	186.45	186.89	176.52	693,200
2018-09-25	190.90	191.30	188.12	189.35	178.84	762,300
2018-09-24	191.40	191.78	190.23	190.84	180.25	479,800
2018-09-21	196.04	196.04	191.33	192.18	181.51	1,046,600
2018-09-20	196.73	199.75	195.00	195.49	184.64	590,800
2018-09-19	194.84	198.45	194.84	196.10	185.21	422,200
2018-09-18	193.43	196.04	193.43	195.33	184.49	431,200
2018-09-17	194.00	195.24	192.49	193.09	182.37	530,700
2018-09-14	193.49	194.89	192.49	194.00	183.23	335,800
2018-09-13	193.42	195.96	191.61	193.13	182.41	545,700
2018-09-12	192.62	192.94	190.00	192.01	181.35	496,300
2018-09-11	189.19	193.36	188.52	192.50	181.81	970,200

← NewerPage 34 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.