Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	204.83	209.27	203.80	206.74	194.42	567,500
2018-03-20	205.31	206.27	202.02	204.21	192.04	594,500
2018-03-19	206.76	207.41	201.92	204.50	192.31	595,900
2018-03-16	206.64	209.05	205.05	207.20	194.85	774,400
2018-03-15	207.03	209.21	203.53	205.45	193.20	741,500
2018-03-14	211.79	211.79	205.11	206.73	194.41	372,000
2018-03-13	211.16	212.77	209.49	210.32	197.78	286,200
2018-03-12	210.07	210.44	207.56	209.72	197.22	356,200
2018-03-09	208.77	209.98	208.02	209.18	196.71	440,100
2018-03-08	208.14	210.48	204.64	207.01	194.67	736,600
2018-03-07	207.76	209.44	205.25	208.15	195.74	630,800
2018-03-06	206.25	210.60	204.33	208.63	196.19	465,900
2018-03-05	202.95	206.43	201.34	205.42	193.17	474,200
2018-03-02	201.83	205.11	196.61	204.31	192.13	853,400
2018-03-01	204.49	207.83	202.68	204.05	191.47	661,100
2018-02-28	206.90	207.48	203.85	203.93	191.36	630,500
2018-02-27	210.97	212.18	204.64	206.20	193.49	745,400
2018-02-26	211.99	213.18	208.01	211.18	198.16	759,200
2018-02-23	212.91	214.30	210.50	211.58	198.54	495,900
2018-02-22	213.02	214.90	210.90	212.12	199.04	537,400
2018-02-21	215.16	217.47	212.25	212.31	199.22	336,000
2018-02-20	215.26	216.39	211.61	214.09	200.89	826,000
2018-02-16	221.63	223.52	213.84	216.25	202.92	720,200
2018-02-15	218.03	225.10	216.63	222.59	208.87	1,153,500
2018-02-14	215.56	216.35	211.00	215.70	202.40	1,401,300
2018-02-13	222.02	229.66	215.67	218.41	204.95	1,498,000
2018-02-12	215.97	216.96	210.39	212.76	199.64	1,073,400
2018-02-09	210.19	216.19	205.87	214.38	201.16	939,200
2018-02-08	217.03	218.55	208.18	208.42	195.57	897,800
2018-02-07	209.34	219.03	208.89	218.85	205.36	1,215,300
2018-02-06	204.97	212.91	203.39	210.46	197.49	1,265,800
2018-02-05	215.21	216.65	204.44	209.10	196.21	988,200
2018-02-02	222.08	222.88	215.58	217.29	203.90	1,261,400
2018-02-01	226.58	229.44	222.71	224.08	210.27	803,100
2018-01-31	236.00	238.52	225.02	228.17	214.10	888,300
2018-01-30	235.43	238.12	233.46	235.84	221.30	503,400
2018-01-29	239.76	239.76	235.09	236.91	222.31	515,800
2018-01-26	239.17	241.33	235.93	239.96	225.17	591,200
2018-01-25	233.25	239.23	231.41	238.14	223.46	653,500
2018-01-24	231.22	234.55	228.89	232.26	217.94	552,300
2018-01-23	227.22	231.88	224.75	231.42	217.15	523,800
2018-01-22	227.38	227.84	222.51	226.71	212.73	480,600
2018-01-19	228.50	229.91	225.98	226.98	212.99	493,400
2018-01-18	226.53	228.77	226.22	226.64	212.67	535,600
2018-01-17	228.76	228.76	225.35	227.04	213.04	524,000
2018-01-16	233.07	233.07	225.59	226.19	212.25	707,200
2018-01-12	230.86	232.16	228.24	230.76	216.54	478,800
2018-01-11	228.00	230.40	227.10	229.64	215.48	385,500
2018-01-10	226.98	227.64	224.13	226.63	212.66	631,400
2018-01-09	230.00	232.16	227.87	228.01	213.95	656,900
2018-01-08	226.94	230.25	225.75	230.25	216.06	573,800
2018-01-05	228.20	228.78	225.05	227.33	213.32	558,200
2018-01-04	230.00	230.67	226.19	228.00	213.95	797,400
2018-01-03	226.03	230.49	225.53	227.50	213.48	781,400
2018-01-02	222.62	226.54	221.09	225.00	211.13	994,800
2017-12-29	218.00	222.45	216.05	221.04	207.41	713,700
2017-12-28	218.58	218.60	215.50	217.46	204.06	574,000
2017-12-27	218.22	219.74	215.88	218.20	204.75	643,500
2017-12-26	211.08	218.31	210.86	217.57	204.16	626,500
2017-12-22	210.36	212.32	208.45	211.10	198.09	297,600

← NewerPage 37 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.