Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	214.84	218.36	214.10	218.21	203.53	848,400
2017-04-05	216.40	218.98	214.64	214.98	200.52	833,200
2017-04-04	214.30	216.13	212.65	216.01	201.48	450,300
2017-04-03	218.20	218.63	212.79	214.43	200.00	634,300
2017-03-31	214.00	219.07	213.08	218.25	203.57	927,600
2017-03-30	213.66	216.79	210.94	211.56	197.33	705,900
2017-03-29	211.15	214.73	210.00	214.27	199.85	591,600
2017-03-28	206.50	212.03	206.50	209.92	195.80	767,500
2017-03-27	203.84	208.22	201.77	207.04	193.11	718,900
2017-03-24	213.15	213.24	206.49	207.24	193.30	812,100
2017-03-23	212.38	214.67	210.19	213.49	199.13	672,200
2017-03-22	208.50	213.09	207.00	212.54	198.24	715,300
2017-03-21	212.08	212.60	207.59	209.09	195.02	526,300
2017-03-20	212.03	212.03	209.50	211.11	196.91	365,000
2017-03-17	211.00	213.13	209.60	211.95	197.69	572,300
2017-03-16	214.52	214.63	209.19	210.37	196.22	658,100
2017-03-15	212.45	215.22	209.63	214.02	199.62	553,500
2017-03-14	212.91	213.50	209.31	211.67	197.43	500,400
2017-03-13	212.36	215.17	211.75	214.93	200.47	567,400
2017-03-10	209.37	213.14	208.59	212.81	198.49	707,900
2017-03-09	210.41	212.89	205.86	208.16	194.15	610,300
2017-03-08	209.59	212.28	209.59	210.85	196.66	577,100
2017-03-07	214.52	214.96	209.00	209.93	195.81	839,200
2017-03-06	215.93	217.70	213.58	214.68	200.24	753,900
2017-03-03	218.91	221.85	215.95	217.69	203.04	675,900
2017-03-02	221.91	221.97	217.60	219.02	204.28	710,900
2017-03-01	223.02	224.98	219.83	222.27	206.92	1,166,900
2017-02-28	215.65	219.33	213.92	215.95	201.04	1,167,800
2017-02-27	210.49	219.70	208.95	215.26	200.40	825,400
2017-02-24	207.08	211.32	206.10	210.05	195.55	985,800
2017-02-23	219.70	220.25	206.34	208.68	194.27	1,913,500
2017-02-22	219.89	221.37	218.72	218.94	203.82	749,100
2017-02-21	218.25	221.69	218.05	219.98	204.79	727,100
2017-02-17	220.82	221.00	215.26	217.55	202.53	835,100
2017-02-16	221.95	222.72	220.00	221.53	206.23	772,600
2017-02-15	224.65	226.29	219.96	222.00	206.67	1,739,600
2017-02-14	226.62	229.11	221.36	226.41	210.78	1,557,100
2017-02-13	232.66	234.43	230.03	231.39	215.41	664,300
2017-02-10	226.89	231.16	226.45	230.32	214.42	519,600
2017-02-09	227.00	227.33	224.85	225.32	209.76	520,100
2017-02-08	226.62	228.65	223.33	226.25	210.63	500,400
2017-02-07	223.87	229.00	221.33	226.62	210.97	1,086,700
2017-02-06	230.86	231.56	229.69	230.58	214.66	524,200
2017-02-03	229.86	233.33	228.61	230.91	214.97	491,100
2017-02-02	229.48	230.37	227.06	228.59	212.81	602,900
2017-02-01	231.29	232.23	228.55	230.50	214.59	649,300
2017-01-31	234.89	236.69	226.74	229.60	213.75	1,151,100
2017-01-30	238.00	238.00	233.28	235.31	219.06	606,800
2017-01-27	242.57	242.74	238.73	239.78	223.22	420,100
2017-01-26	242.02	243.98	239.83	241.62	224.94	795,300
2017-01-25	237.57	243.29	237.56	242.00	225.29	1,432,800
2017-01-24	229.20	235.57	228.39	234.50	218.31	727,500
2017-01-23	228.60	229.86	225.51	227.36	211.66	607,300
2017-01-20	227.12	229.15	226.48	227.75	212.03	612,700
2017-01-19	225.93	227.32	225.02	225.76	210.17	727,600
2017-01-18	220.15	225.89	219.40	225.36	209.80	622,900
2017-01-17	220.95	220.95	217.11	219.86	204.68	635,400
2017-01-13	219.62	221.61	219.05	220.67	205.43	478,800
2017-01-12	222.14	222.50	216.80	219.92	204.74	611,700
2017-01-11	221.64	222.24	219.79	221.95	206.63	415,700

← NewerPage 41 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.