Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	220.07	222.47	219.24	220.56	205.33	587,700
2017-01-09	219.88	221.60	218.50	219.36	204.21	643,700
2017-01-06	226.08	226.24	219.53	219.84	204.66	818,400
2017-01-05	226.15	229.65	225.11	226.52	210.88	649,800
2017-01-04	223.24	227.68	222.81	226.36	210.73	664,900
2017-01-03	223.49	225.64	219.50	223.33	207.91	752,900
2016-12-30	226.34	226.61	220.78	221.53	206.23	422,600
2016-12-29	226.00	227.55	224.21	224.84	209.32	436,700
2016-12-28	230.30	233.76	225.05	226.17	210.55	486,900
2016-12-27	226.48	230.57	226.48	229.19	213.37	409,500
2016-12-23	224.97	226.21	221.78	225.11	209.57	254,200
2016-12-22	224.48	225.87	223.36	224.15	208.67	382,600
2016-12-21	226.04	227.50	224.71	225.45	209.88	532,600
2016-12-20	222.34	228.23	221.04	226.04	210.43	507,600
2016-12-19	220.37	223.17	218.72	222.68	207.31	522,400
2016-12-16	222.00	224.30	219.97	220.39	205.17	763,300
2016-12-15	222.00	223.80	219.96	221.41	206.12	587,700
2016-12-14	221.86	225.62	219.99	221.81	206.50	576,100
2016-12-13	224.78	226.99	219.87	222.20	206.86	647,200
2016-12-12	230.30	230.68	223.03	223.69	208.25	726,000
2016-12-09	231.44	232.55	228.13	231.16	215.20	481,500
2016-12-08	230.22	232.26	228.70	230.72	214.79	605,700
2016-12-07	226.00	230.03	224.48	229.85	213.98	690,200
2016-12-06	224.21	225.64	220.57	225.33	209.77	476,200
2016-12-05	224.64	224.82	222.12	223.54	208.11	681,300
2016-12-02	220.58	223.78	219.68	223.25	207.84	822,900
2016-12-01	220.15	221.52	219.00	220.90	205.65	918,300
2016-11-30	220.58	223.63	218.67	219.45	204.30	672,000
2016-11-29	215.50	219.52	215.43	218.50	203.41	864,400
2016-11-28	224.98	225.16	216.12	216.32	200.99	1,157,500
2016-11-25	224.43	226.63	224.11	225.31	209.35	239,600
2016-11-23	220.48	224.64	218.85	224.22	208.33	569,900
2016-11-22	224.13	224.50	219.68	221.28	205.60	819,900
2016-11-21	220.71	223.15	219.82	222.82	207.03	747,700
2016-11-18	220.80	221.88	218.69	219.67	204.11	576,400
2016-11-17	220.78	223.00	217.65	221.07	205.41	1,216,800
2016-11-16	225.05	226.19	220.13	220.85	205.20	1,681,800
2016-11-15	229.90	231.97	225.65	229.18	212.94	1,445,600
2016-11-14	232.00	236.41	229.02	231.50	215.10	1,611,400
2016-11-11	234.50	235.40	223.60	229.74	213.46	1,861,100
2016-11-10	228.30	234.83	226.05	233.52	216.97	1,892,100
2016-11-09	213.64	228.04	213.64	225.39	209.42	3,888,400
2016-11-08	198.27	202.20	196.87	202.01	187.70	978,600
2016-11-07	195.37	198.40	193.68	198.27	184.22	880,200
2016-11-04	189.00	194.50	188.59	192.33	178.70	716,400
2016-11-03	190.62	190.93	186.89	188.48	175.13	643,900
2016-11-02	192.38	195.32	189.81	190.45	176.96	1,291,900
2016-11-01	188.41	194.99	188.41	192.88	179.21	2,244,900
2016-10-31	182.21	186.72	181.52	185.38	172.25	1,459,100
2016-10-28	177.30	182.47	176.22	181.32	168.47	905,600
2016-10-27	178.77	179.05	175.16	176.89	164.36	627,500
2016-10-26	179.37	179.52	176.23	178.02	165.41	684,400
2016-10-25	179.99	180.37	177.88	178.03	165.42	517,200
2016-10-24	180.75	181.11	179.47	180.34	167.56	481,900
2016-10-21	176.89	180.00	175.89	179.73	167.00	532,800
2016-10-20	176.97	179.48	174.83	178.30	165.67	522,800
2016-10-19	179.15	179.15	175.05	177.34	164.78	542,000
2016-10-18	178.83	178.83	177.10	178.21	165.58	678,600
2016-10-17	173.58	177.92	172.38	177.19	164.64	873,900
2016-10-14	173.00	174.18	172.76	173.38	161.10	625,900

← NewerPage 42 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.