Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	168.50	172.69	167.06	171.97	159.79	624,500
2016-10-12	169.02	170.05	167.59	169.89	157.85	631,100
2016-10-11	168.48	170.23	168.31	169.19	157.20	1,033,200
2016-10-10	170.70	172.61	169.87	171.25	159.12	873,400
2016-10-07	178.45	178.98	169.86	170.12	158.07	1,218,400
2016-10-06	175.14	178.82	175.10	178.45	165.81	658,900
2016-10-05	176.69	178.39	174.71	175.76	163.31	855,700
2016-10-04	176.44	178.30	175.43	175.70	163.25	712,700
2016-10-03	178.98	180.31	176.26	176.90	164.37	730,900
2016-09-30	182.50	183.48	178.69	179.11	166.42	1,117,800
2016-09-29	184.00	184.36	179.90	182.50	169.57	996,200
2016-09-28	184.34	186.00	182.62	185.10	171.99	517,800
2016-09-27	183.32	183.79	180.43	183.58	170.57	656,600
2016-09-26	180.79	184.81	180.79	183.25	170.27	864,500
2016-09-23	181.50	182.83	180.67	181.29	168.45	831,700
2016-09-22	180.06	182.48	180.06	181.92	169.03	954,200
2016-09-21	176.01	178.98	174.81	178.91	166.23	726,500
2016-09-20	176.23	176.23	172.49	174.76	162.38	582,200
2016-09-19	175.59	176.78	174.09	174.97	162.57	487,500
2016-09-16	177.15	178.21	173.54	173.95	161.63	770,400
2016-09-15	177.38	178.50	174.78	177.83	165.23	807,300
2016-09-14	178.47	180.03	176.28	177.38	164.81	688,500
2016-09-13	178.43	179.67	177.12	178.50	165.85	650,500
2016-09-12	174.82	180.35	174.09	179.89	167.14	1,013,700
2016-09-09	178.61	178.70	173.51	175.00	162.60	1,193,000
2016-09-08	180.91	181.76	179.33	179.94	167.19	399,100
2016-09-07	180.95	183.43	180.02	180.90	168.08	619,900
2016-09-06	184.72	185.29	179.70	180.95	168.13	774,600
2016-09-02	184.74	185.06	182.22	184.63	171.55	641,800
2016-09-01	182.62	184.42	180.63	183.53	170.53	631,200
2016-08-31	187.50	187.50	181.63	183.03	170.06	1,004,800
2016-08-30	189.60	190.14	187.69	188.83	175.45	482,100
2016-08-29	188.69	191.16	188.69	189.61	175.79	448,400
2016-08-26	191.45	192.38	187.35	188.28	174.55	596,600
2016-08-25	195.69	195.77	190.80	191.23	177.29	601,800
2016-08-24	194.27	195.89	193.36	195.45	181.20	338,600
2016-08-23	195.72	196.73	194.42	195.15	180.92	437,200
2016-08-22	191.70	195.54	189.36	195.08	180.86	576,100
2016-08-19	193.61	194.52	191.03	192.25	178.23	637,900
2016-08-18	194.00	195.75	192.25	194.28	180.12	378,000
2016-08-17	196.80	196.86	190.50	193.89	179.75	654,000
2016-08-16	199.42	199.42	196.00	196.83	182.48	363,900
2016-08-15	196.47	201.11	195.88	199.46	184.92	538,800
2016-08-12	198.96	199.04	195.86	196.46	182.14	510,900
2016-08-11	200.47	201.10	198.15	198.54	184.06	506,200
2016-08-10	200.53	201.18	199.15	200.25	185.65	258,100
2016-08-09	200.35	201.39	198.15	199.85	185.28	337,800
2016-08-08	198.50	201.33	197.59	200.43	185.82	419,000
2016-08-05	198.94	199.27	197.20	198.31	183.85	269,700
2016-08-04	199.80	199.80	197.22	198.47	184.00	371,300
2016-08-03	197.98	200.99	197.98	200.14	185.55	525,500
2016-08-02	193.70	199.51	192.51	198.50	184.03	886,800
2016-08-01	199.43	199.43	193.61	196.31	182.00	1,127,800
2016-07-29	205.36	206.24	202.15	202.65	187.87	820,400
2016-07-28	201.25	206.36	200.80	205.70	190.70	624,300
2016-07-27	202.10	203.72	200.58	201.52	186.83	413,500
2016-07-26	198.69	201.96	197.56	201.86	187.14	465,200
2016-07-25	198.23	198.82	196.66	198.69	184.20	243,900
2016-07-22	195.94	198.77	195.94	198.25	183.80	399,100
2016-07-21	198.52	199.27	195.18	196.08	181.78	426,000

← NewerPage 43 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.