Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	223.66	224.72	220.79	223.36	208.72	265,200
2017-06-30	222.04	224.07	219.00	222.58	207.99	768,400
2017-06-29	226.51	226.51	220.50	221.38	206.87	717,200
2017-06-28	227.19	228.71	226.00	227.30	212.40	598,700
2017-06-27	231.77	231.77	225.18	225.29	210.52	566,700
2017-06-26	230.51	235.19	230.33	232.23	217.01	1,053,100
2017-06-23	226.64	228.83	225.86	228.27	213.31	708,000
2017-06-22	227.05	229.18	225.10	226.39	211.55	511,100
2017-06-21	230.00	230.21	226.64	227.09	212.20	358,500
2017-06-20	231.27	231.71	227.34	229.14	214.12	401,900
2017-06-19	230.22	232.39	229.55	231.73	216.54	369,700
2017-06-16	229.85	232.73	228.02	230.33	215.23	639,200
2017-06-15	227.57	229.84	226.97	229.42	214.38	243,000
2017-06-14	235.58	236.85	229.14	230.92	215.78	397,100
2017-06-13	232.65	236.43	232.49	235.58	220.14	355,000
2017-06-12	233.62	234.70	229.62	232.11	216.90	360,800
2017-06-09	233.11	235.96	232.12	234.82	219.43	478,300
2017-06-08	227.53	235.08	226.06	232.11	216.90	630,500
2017-06-07	225.91	229.98	225.91	227.53	212.62	446,100
2017-06-06	227.04	229.24	225.35	225.67	210.88	415,800
2017-06-05	226.33	228.25	226.02	227.68	212.76	342,800
2017-06-02	228.07	229.65	226.10	226.55	211.70	367,100
2017-06-01	224.17	228.97	222.35	227.96	213.02	548,100
2017-05-31	226.75	226.84	223.01	224.10	209.41	623,700
2017-05-30	226.29	228.52	224.67	226.72	211.86	440,400
2017-05-26	228.69	229.31	226.75	227.76	212.44	336,100
2017-05-25	228.29	231.11	227.97	229.53	214.09	382,200
2017-05-24	230.86	232.18	225.28	227.41	212.11	500,900
2017-05-23	232.05	233.69	229.72	231.06	215.51	398,000
2017-05-22	229.30	232.41	229.00	231.77	216.18	440,600
2017-05-19	230.38	232.16	228.06	228.39	213.02	472,500
2017-05-18	223.51	230.08	221.43	229.28	213.85	773,400
2017-05-17	233.03	233.03	223.86	224.77	209.65	983,600
2017-05-16	235.19	235.63	232.03	233.03	217.35	430,900
2017-05-15	231.34	235.42	230.57	235.19	219.37	502,700
2017-05-12	232.26	233.27	229.94	230.54	215.03	405,900
2017-05-11	233.61	234.46	228.66	233.76	218.03	581,500
2017-05-10	235.74	239.13	233.79	234.28	218.52	788,600
2017-05-09	234.66	237.00	232.85	233.84	218.11	412,600
2017-05-08	236.86	236.86	233.25	234.29	218.53	389,000
2017-05-05	238.43	238.52	235.50	237.55	221.57	456,300
2017-05-04	239.24	242.46	236.95	237.00	221.05	924,200
2017-05-03	238.40	244.32	237.11	238.97	222.89	744,200
2017-05-02	232.18	243.39	231.00	239.85	223.71	1,761,200
2017-05-01	221.51	226.47	219.91	222.87	207.87	989,000
2017-04-28	223.15	223.89	219.79	220.19	205.38	542,300
2017-04-27	221.00	223.99	218.87	223.35	208.32	529,000
2017-04-26	223.55	223.81	220.80	221.15	206.27	487,800
2017-04-25	224.04	224.82	222.07	223.50	208.46	655,300
2017-04-24	221.48	223.57	218.91	222.81	207.82	553,700
2017-04-21	217.58	219.99	216.45	218.89	204.16	560,900
2017-04-20	212.63	218.84	211.97	217.29	202.67	474,500
2017-04-19	211.75	213.87	210.73	211.16	196.95	484,200
2017-04-18	211.07	213.17	209.43	210.73	196.55	310,100
2017-04-17	210.57	212.85	210.16	212.69	198.38	456,600
2017-04-13	212.31	213.31	210.09	210.11	195.97	496,000
2017-04-12	218.80	218.80	211.75	212.79	198.47	786,100
2017-04-11	219.84	220.21	214.07	219.59	204.82	533,800
2017-04-10	221.54	222.03	219.55	220.31	205.49	398,000
2017-04-07	218.70	223.55	218.70	221.41	206.51	873,400

← NewerPage 40 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.