Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	189.19	193.36	188.52	192.50	181.81	970,200
2018-09-10	195.86	196.16	188.34	190.54	179.96	1,152,500
2018-09-07	197.57	199.15	195.87	196.26	185.36	473,500
2018-09-06	200.23	201.45	196.70	198.30	187.29	397,700
2018-09-05	198.72	200.59	197.75	199.60	188.52	515,000
2018-09-04	197.46	199.51	195.00	198.71	187.68	907,000
2018-08-31	202.52	203.88	197.79	198.72	187.69	765,700
2018-08-30	206.64	207.20	203.38	203.87	192.10	680,600
2018-08-29	205.42	207.35	203.88	206.94	194.99	509,400
2018-08-28	208.28	209.71	205.40	205.85	193.96	660,900
2018-08-27	207.00	210.93	205.91	208.28	196.25	562,600
2018-08-24	203.85	205.94	203.19	205.77	193.89	380,900
2018-08-23	205.87	206.87	203.20	203.37	191.63	647,600
2018-08-22	204.21	206.64	203.54	205.83	193.95	448,700
2018-08-21	203.05	205.93	203.05	204.22	192.43	556,300
2018-08-20	203.00	203.84	202.34	202.96	191.24	337,600
2018-08-17	202.99	204.14	202.11	203.00	191.28	328,200
2018-08-16	203.98	205.00	202.30	202.51	190.82	476,900
2018-08-15	202.00	203.29	199.74	203.03	191.31	847,100
2018-08-14	201.26	203.95	201.12	202.75	191.04	506,200
2018-08-13	199.99	201.62	199.51	201.00	189.39	590,800
2018-08-10	201.72	202.40	199.68	200.13	188.57	861,900
2018-08-09	204.90	208.03	203.26	203.52	191.77	594,100
2018-08-08	208.68	209.48	204.94	205.44	193.58	555,900
2018-08-07	208.25	211.29	207.34	208.54	196.50	843,400
2018-08-06	206.96	208.61	206.08	207.30	195.33	542,000
2018-08-03	201.34	208.28	199.80	206.96	195.01	702,500
2018-08-02	201.34	205.93	199.80	204.76	192.94	1,112,400
2018-08-01	199.65	202.10	198.86	201.65	190.01	1,196,100
2018-07-31	202.61	202.99	194.94	199.42	187.91	1,251,100
2018-07-30	205.00	206.33	197.69	201.70	190.05	1,529,300
2018-07-27	207.00	210.53	204.42	205.70	193.82	1,511,400
2018-07-26	225.05	225.05	203.04	206.85	194.91	2,345,500
2018-07-25	223.31	224.91	218.13	222.95	210.08	953,300
2018-07-24	224.57	226.24	222.84	224.20	211.26	488,200
2018-07-23	223.34	224.88	222.72	223.68	210.77	348,600
2018-07-20	225.02	226.44	223.83	224.22	211.27	387,700
2018-07-19	225.05	226.45	224.27	225.87	212.83	444,700
2018-07-18	226.27	227.70	224.75	225.79	212.75	370,800
2018-07-17	224.00	227.13	223.84	225.35	212.34	428,100
2018-07-16	227.51	228.31	222.41	224.92	211.93	380,900
2018-07-13	226.03	228.11	225.50	226.82	213.72	275,900
2018-07-12	228.22	228.47	223.57	225.69	212.66	335,900
2018-07-11	224.05	227.82	222.53	226.23	213.17	614,700
2018-07-10	226.52	227.47	223.65	226.00	212.95	388,700
2018-07-09	228.52	228.52	225.60	227.41	214.28	391,800
2018-07-06	225.13	229.00	225.13	227.50	214.36	238,400
2018-07-05	225.91	227.04	222.09	226.00	212.95	471,700
2018-07-03	223.38	226.77	223.18	225.33	212.32	210,000
2018-07-02	221.20	224.06	220.17	222.40	209.56	433,400
2018-06-29	222.48	225.97	221.76	223.33	210.44	405,000
2018-06-28	219.50	221.44	216.25	221.08	208.32	720,700
2018-06-27	223.37	224.95	219.21	219.77	207.08	560,500
2018-06-26	225.00	225.42	220.28	222.36	209.52	586,200
2018-06-25	226.51	227.85	223.26	224.96	211.97	492,700
2018-06-22	225.29	228.00	221.25	227.43	214.30	498,700
2018-06-21	227.75	229.73	224.50	224.64	211.67	309,000
2018-06-20	228.79	229.22	226.45	228.58	215.38	400,600
2018-06-19	228.70	229.47	226.45	227.58	214.44	497,000
2018-06-18	228.65	231.08	228.46	230.68	217.36	501,600

← NewerPage 35 of 79 · 4,733 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.