Martin Marietta Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-21 | 206.26 | 212.44 | 205.18 | 210.49 | 197.51 | 731,500 |
| 2017-12-20 | 204.89 | 205.54 | 202.25 | 204.64 | 192.03 | 510,300 |
| 2017-12-19 | 208.11 | 208.74 | 203.09 | 203.67 | 191.12 | 639,500 |
| 2017-12-18 | 206.01 | 209.08 | 203.90 | 207.63 | 194.83 | 584,400 |
| 2017-12-15 | 204.29 | 205.94 | 203.47 | 204.44 | 191.84 | 813,300 |
| 2017-12-14 | 208.50 | 209.21 | 200.80 | 202.20 | 189.74 | 776,400 |
| 2017-12-13 | 207.27 | 209.32 | 206.14 | 208.01 | 195.19 | 453,600 |
| 2017-12-12 | 208.08 | 210.24 | 206.51 | 207.25 | 194.47 | 708,000 |
| 2017-12-11 | 214.06 | 215.09 | 207.38 | 208.68 | 195.82 | 604,900 |
| 2017-12-08 | 209.92 | 215.47 | 208.86 | 214.10 | 200.90 | 868,000 |
| 2017-12-07 | 201.51 | 211.70 | 201.08 | 208.55 | 195.69 | 664,500 |
| 2017-12-06 | 205.55 | 206.15 | 201.01 | 201.51 | 189.09 | 590,900 |
| 2017-12-05 | 209.18 | 209.98 | 204.08 | 205.90 | 193.21 | 416,900 |
| 2017-12-04 | 204.97 | 211.32 | 204.41 | 208.44 | 195.59 | 648,700 |
| 2017-12-01 | 208.81 | 208.81 | 200.70 | 202.65 | 190.16 | 533,200 |
| 2017-11-30 | 208.19 | 209.02 | 204.78 | 208.39 | 195.54 | 542,600 |
| 2017-11-29 | 204.52 | 208.93 | 202.75 | 208.51 | 195.24 | 511,600 |
| 2017-11-28 | 201.76 | 204.66 | 201.03 | 204.35 | 191.35 | 422,400 |
| 2017-11-27 | 206.00 | 206.70 | 200.27 | 201.82 | 188.98 | 621,900 |
| 2017-11-24 | 207.44 | 208.05 | 205.79 | 205.90 | 192.80 | 135,000 |
| 2017-11-22 | 208.17 | 208.49 | 206.73 | 207.13 | 193.95 | 632,600 |
| 2017-11-21 | 209.51 | 209.67 | 207.35 | 207.44 | 194.24 | 459,000 |
| 2017-11-20 | 207.79 | 211.68 | 207.61 | 208.74 | 195.46 | 325,500 |
| 2017-11-17 | 208.44 | 210.39 | 207.29 | 207.72 | 194.50 | 361,400 |
| 2017-11-16 | 206.68 | 210.93 | 205.90 | 209.38 | 196.06 | 483,700 |
| 2017-11-15 | 211.60 | 211.60 | 205.79 | 206.18 | 193.06 | 640,900 |
| 2017-11-14 | 212.32 | 213.09 | 211.15 | 212.16 | 198.66 | 448,400 |
| 2017-11-13 | 211.68 | 213.09 | 211.05 | 212.47 | 198.95 | 353,300 |
| 2017-11-10 | 212.46 | 213.66 | 211.07 | 213.25 | 199.68 | 262,800 |
| 2017-11-09 | 212.68 | 214.00 | 209.58 | 212.95 | 199.40 | 474,700 |
| 2017-11-08 | 210.10 | 213.53 | 208.61 | 213.20 | 199.64 | 468,600 |
| 2017-11-07 | 211.88 | 213.42 | 207.80 | 210.04 | 196.68 | 539,300 |
| 2017-11-06 | 211.13 | 216.30 | 211.13 | 212.57 | 199.05 | 452,000 |
| 2017-11-03 | 207.58 | 213.28 | 207.23 | 211.81 | 198.33 | 589,400 |
| 2017-11-02 | 211.45 | 221.16 | 206.22 | 208.96 | 195.67 | 1,755,800 |
| 2017-11-01 | 216.90 | 217.91 | 213.15 | 217.30 | 203.47 | 734,800 |
| 2017-10-31 | 217.98 | 219.12 | 216.01 | 216.85 | 203.05 | 412,700 |
| 2017-10-30 | 216.91 | 219.15 | 216.24 | 217.86 | 204.00 | 465,500 |
| 2017-10-27 | 216.12 | 217.30 | 213.00 | 217.12 | 203.31 | 367,100 |
| 2017-10-26 | 212.95 | 217.50 | 210.63 | 216.92 | 203.12 | 508,200 |
| 2017-10-25 | 214.92 | 215.92 | 210.06 | 212.23 | 198.73 | 677,000 |
| 2017-10-24 | 214.06 | 217.98 | 213.03 | 216.59 | 202.81 | 527,900 |
| 2017-10-23 | 216.55 | 217.49 | 212.97 | 213.25 | 199.68 | 498,300 |
| 2017-10-20 | 210.36 | 216.49 | 209.73 | 216.16 | 202.41 | 708,000 |
| 2017-10-19 | 203.33 | 210.03 | 203.00 | 209.50 | 196.17 | 709,600 |
| 2017-10-18 | 204.38 | 204.85 | 202.38 | 203.35 | 190.41 | 524,900 |
| 2017-10-17 | 204.51 | 205.61 | 203.18 | 203.48 | 190.53 | 452,500 |
| 2017-10-16 | 205.83 | 205.86 | 201.35 | 205.54 | 192.46 | 374,700 |
| 2017-10-13 | 207.00 | 207.68 | 204.42 | 204.57 | 191.55 | 297,200 |
| 2017-10-12 | 203.23 | 205.98 | 203.23 | 205.98 | 192.87 | 342,700 |
| 2017-10-11 | 205.81 | 206.36 | 203.47 | 203.73 | 190.77 | 371,100 |
| 2017-10-10 | 206.45 | 206.45 | 202.76 | 205.14 | 192.09 | 595,700 |
| 2017-10-09 | 206.74 | 208.34 | 204.77 | 205.93 | 192.83 | 406,400 |
| 2017-10-06 | 208.68 | 209.87 | 205.58 | 205.95 | 192.85 | 727,300 |
| 2017-10-05 | 205.85 | 210.40 | 205.39 | 209.91 | 196.55 | 390,100 |
| 2017-10-04 | 206.79 | 206.79 | 203.55 | 205.97 | 192.87 | 335,400 |
| 2017-10-03 | 205.64 | 207.68 | 203.89 | 206.41 | 193.28 | 527,000 |
| 2017-10-02 | 206.64 | 207.44 | 204.39 | 204.99 | 191.95 | 371,600 |
| 2017-09-29 | 205.95 | 207.42 | 203.91 | 206.23 | 193.11 | 577,500 |
| 2017-09-28 | 202.94 | 206.00 | 202.90 | 205.00 | 191.96 | 716,000 |
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.