Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	230.00	231.35	228.67	229.26	216.02	691,200
2018-06-14	230.82	232.39	228.89	230.20	216.91	532,900
2018-06-13	230.60	232.89	229.21	229.96	216.68	486,500
2018-06-12	230.10	231.68	228.87	230.29	216.99	446,300
2018-06-11	229.58	230.25	227.72	229.71	216.45	419,600
2018-06-08	229.00	230.53	227.10	229.56	216.31	520,700
2018-06-07	228.52	230.20	227.08	229.55	216.30	933,200
2018-06-06	226.45	228.57	225.02	227.58	214.44	682,200
2018-06-05	227.13	228.81	226.22	226.72	213.63	604,300
2018-06-04	225.41	227.59	225.06	227.34	214.21	725,500
2018-06-01	224.10	227.30	223.07	225.15	212.15	792,800
2018-05-31	221.04	227.48	219.30	222.87	210.00	841,900
2018-05-30	220.16	222.05	218.30	220.78	207.62	416,200
2018-05-29	215.95	222.40	215.14	219.73	206.63	585,100
2018-05-25	218.80	219.67	216.56	217.70	204.72	381,300
2018-05-24	218.24	219.93	216.13	218.41	205.39	434,700
2018-05-23	214.53	219.47	213.45	219.33	206.25	593,500
2018-05-22	218.87	219.30	215.78	216.13	203.25	407,400
2018-05-21	219.97	220.90	217.23	217.82	204.83	434,600
2018-05-18	213.81	219.90	213.52	219.31	206.24	752,800
2018-05-17	217.46	218.88	212.43	213.51	200.78	752,500
2018-05-16	217.92	220.71	216.50	218.27	205.26	446,300
2018-05-15	212.77	218.08	211.77	217.14	204.20	653,600
2018-05-14	215.63	216.01	212.48	213.47	200.74	408,400
2018-05-11	211.59	216.16	211.01	215.45	202.61	588,800
2018-05-10	213.87	214.19	210.34	210.72	198.16	593,900
2018-05-09	214.66	214.73	209.69	212.61	199.94	906,900
2018-05-08	203.00	216.00	200.57	213.46	200.73	1,484,500
2018-05-07	204.54	205.58	202.92	204.61	192.41	617,000
2018-05-04	200.76	205.43	200.03	204.00	191.84	695,800
2018-05-03	198.31	204.95	195.74	202.41	190.34	1,437,900
2018-05-02	198.57	201.25	196.29	196.89	185.15	745,800
2018-05-01	194.81	195.36	189.27	195.13	183.50	721,200
2018-04-30	196.50	201.11	194.66	194.77	183.16	620,200
2018-04-27	195.86	196.92	194.94	196.33	184.63	465,500
2018-04-26	196.80	197.25	192.92	195.86	184.18	844,100
2018-04-25	193.23	196.63	191.76	196.24	184.54	561,400
2018-04-24	197.81	199.46	190.36	193.30	181.78	483,300
2018-04-23	196.44	198.06	195.54	196.93	185.19	338,100
2018-04-20	199.07	199.70	195.80	196.72	184.99	470,600
2018-04-19	203.37	203.96	197.58	198.17	186.36	435,400
2018-04-18	203.13	205.20	202.89	203.54	191.41	658,700
2018-04-17	200.08	204.00	200.08	201.85	189.82	619,500
2018-04-16	197.72	200.74	196.66	199.04	187.17	447,500
2018-04-13	202.45	203.76	195.27	196.12	184.43	719,100
2018-04-12	203.75	204.03	202.00	202.42	190.35	354,200
2018-04-11	203.37	204.29	201.97	202.82	190.73	564,800
2018-04-10	201.15	206.09	201.13	205.20	192.97	503,600
2018-04-09	202.66	203.29	198.68	199.61	187.71	520,400
2018-04-06	206.06	206.84	200.79	202.22	190.16	342,900
2018-04-05	205.24	209.57	205.24	208.05	195.65	562,200
2018-04-04	198.15	204.85	196.78	204.38	192.20	520,100
2018-04-03	201.37	202.49	197.95	201.33	189.33	575,100
2018-04-02	205.88	206.20	198.51	201.37	189.37	979,400
2018-03-29	203.38	208.55	201.56	207.30	194.94	674,300
2018-03-28	206.02	206.46	200.40	201.79	189.76	581,200
2018-03-27	210.58	210.58	204.47	205.43	193.18	437,800
2018-03-26	208.79	210.26	205.61	209.29	196.81	605,500
2018-03-23	202.45	209.00	202.00	205.68	193.42	1,234,500
2018-03-22	205.66	206.88	201.54	201.71	189.68	498,200

← NewerPage 36 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.