Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	196.78	204.46	196.76	202.59	189.70	803,600
2017-09-26	196.50	197.69	194.28	196.55	184.04	624,600
2017-09-25	198.76	199.17	195.42	196.14	183.66	658,300
2017-09-22	199.60	200.17	198.29	198.69	186.05	489,900
2017-09-21	203.16	204.08	198.31	199.80	187.09	558,100
2017-09-20	200.04	203.69	198.30	202.15	189.29	643,200
2017-09-19	202.88	203.56	197.23	199.15	186.48	982,000
2017-09-18	199.90	205.16	199.50	202.40	189.52	836,800
2017-09-15	198.55	199.86	196.40	199.20	186.53	879,300
2017-09-14	202.16	203.31	198.86	199.44	186.75	956,500
2017-09-13	204.43	204.70	198.16	203.29	190.36	1,558,500
2017-09-12	204.49	205.44	203.93	205.15	192.10	816,100
2017-09-11	212.32	213.44	203.63	204.26	191.26	1,136,100
2017-09-08	208.91	212.20	208.00	212.00	198.51	674,200
2017-09-07	210.18	210.18	206.34	208.85	195.56	559,800
2017-09-06	208.00	209.71	206.27	209.11	195.81	559,800
2017-09-05	211.35	211.40	206.68	207.80	194.58	792,300
2017-09-01	212.32	212.86	208.13	211.56	198.10	509,600
2017-08-31	215.00	215.91	210.06	211.99	198.50	1,464,300
2017-08-30	202.88	215.00	202.35	213.80	199.79	1,200,000
2017-08-29	198.49	202.96	198.45	202.82	189.53	814,700
2017-08-28	195.54	200.86	191.09	200.35	187.22	1,160,400
2017-08-25	200.53	200.53	194.00	195.54	182.72	943,200
2017-08-24	203.34	203.67	199.90	199.98	186.87	622,500
2017-08-23	199.53	203.98	198.77	203.40	190.07	823,200
2017-08-22	199.47	201.48	198.79	200.82	187.66	509,500
2017-08-21	201.11	201.11	198.11	198.95	185.91	436,400
2017-08-18	200.00	202.20	195.81	200.54	187.39	861,600
2017-08-17	204.55	205.40	200.26	200.41	187.27	539,100
2017-08-16	207.61	207.85	204.41	205.11	191.66	428,500
2017-08-15	205.65	207.11	204.35	206.37	192.84	483,100
2017-08-14	206.56	207.76	204.64	205.42	191.95	636,800
2017-08-11	206.55	207.24	203.31	204.77	191.35	523,300
2017-08-10	210.03	210.84	205.05	206.79	193.23	595,900
2017-08-09	209.85	212.21	209.58	210.95	197.12	501,600
2017-08-08	213.25	214.33	209.36	209.87	196.11	525,400
2017-08-07	214.21	216.91	213.67	214.01	199.98	462,100
2017-08-04	211.49	214.55	210.68	214.42	200.36	591,500
2017-08-03	216.16	217.76	210.54	210.83	197.01	761,700
2017-08-02	209.31	218.17	209.31	216.23	202.06	1,721,800
2017-08-01	223.90	231.00	205.01	211.97	198.08	2,232,800
2017-07-31	226.82	230.37	225.89	226.43	211.59	876,100
2017-07-28	224.83	226.83	222.95	226.50	211.65	444,800
2017-07-27	227.54	229.14	224.07	225.75	210.95	576,300
2017-07-26	227.95	228.38	224.39	227.55	212.63	525,600
2017-07-25	228.10	230.00	227.24	228.10	213.15	583,400
2017-07-24	224.33	227.09	223.35	227.00	212.12	524,600
2017-07-21	224.03	225.31	223.52	224.67	209.94	283,700
2017-07-20	223.93	225.20	222.08	224.78	210.05	317,200
2017-07-19	220.75	224.00	220.23	223.95	209.27	238,300
2017-07-18	222.00	222.27	220.20	220.60	206.14	325,000
2017-07-17	222.96	225.24	222.18	223.78	209.11	312,600
2017-07-14	225.01	226.29	222.86	223.27	208.63	326,600
2017-07-13	225.78	229.00	224.12	224.34	209.63	534,100
2017-07-12	222.80	225.62	221.56	225.09	210.34	423,300
2017-07-11	224.95	224.95	219.20	220.72	206.25	490,000
2017-07-10	227.15	227.31	224.73	224.74	210.01	382,800
2017-07-07	225.74	228.61	224.19	227.90	212.96	494,100
2017-07-06	225.54	227.29	224.59	226.00	211.19	582,000
2017-07-05	223.22	227.08	221.82	226.84	211.97	677,200

← NewerPage 39 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.