Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	198.14	200.00	196.36	198.35	183.89	349,700
2016-07-19	199.37	199.46	197.33	198.24	183.79	220,900
2016-07-18	197.99	200.30	197.33	199.97	185.39	496,600
2016-07-15	197.84	198.32	196.40	197.57	183.17	375,200
2016-07-14	197.71	199.32	195.93	197.09	182.72	410,400
2016-07-13	198.98	198.98	195.94	196.87	182.52	603,300
2016-07-12	197.60	199.68	196.69	197.93	183.50	495,400
2016-07-11	197.50	199.87	196.45	196.53	182.20	538,100
2016-07-08	197.35	198.23	195.71	196.70	182.36	625,100
2016-07-07	195.03	195.80	193.25	195.35	181.11	757,600
2016-07-06	186.45	195.48	186.22	194.92	180.71	923,600
2016-07-05	188.57	188.92	185.70	186.77	173.15	401,600
2016-07-01	191.71	192.40	186.67	189.13	175.34	1,052,700
2016-06-30	186.06	192.11	185.08	192.00	178.00	866,100
2016-06-29	183.26	185.66	182.55	185.21	171.71	568,000
2016-06-28	181.49	183.37	179.21	180.87	167.68	787,500
2016-06-27	185.94	187.10	178.23	179.24	166.17	1,070,200
2016-06-24	182.30	191.75	181.07	187.92	174.22	2,310,200
2016-06-23	185.73	187.96	184.92	187.95	174.25	724,000
2016-06-22	183.93	184.45	182.19	183.91	170.50	489,300
2016-06-21	184.26	184.59	182.69	183.82	170.42	523,100
2016-06-20	184.50	186.84	183.84	184.12	170.70	752,500
2016-06-17	182.82	183.29	180.92	182.74	169.42	873,300
2016-06-16	182.77	183.91	180.72	183.29	169.93	700,800
2016-06-15	182.58	185.93	182.05	183.66	170.27	555,600
2016-06-14	182.75	183.74	178.90	181.67	168.42	1,015,900
2016-06-13	184.08	186.04	182.84	182.89	169.56	576,100
2016-06-10	187.50	187.56	184.60	185.54	172.01	626,700
2016-06-09	191.15	191.18	186.34	189.23	175.43	680,000
2016-06-08	189.05	190.29	186.25	189.80	175.96	804,500
2016-06-07	186.99	188.27	185.84	187.06	173.42	525,100
2016-06-06	186.23	188.19	184.41	187.13	173.49	634,800
2016-06-03	187.47	188.62	184.53	186.73	173.12	708,300
2016-06-02	188.27	188.27	185.14	187.90	174.20	754,000
2016-06-01	189.04	189.30	186.44	188.73	174.97	853,600
2016-05-31	192.91	193.08	186.91	189.04	175.26	1,093,800
2016-05-27	190.85	192.37	190.08	191.83	177.84	785,600
2016-05-26	192.89	193.43	190.86	191.70	177.35	743,600
2016-05-25	192.01	193.87	191.00	193.15	178.69	712,600
2016-05-24	189.20	191.30	187.87	190.62	176.35	637,700
2016-05-23	187.35	189.92	186.70	188.79	174.66	481,000
2016-05-20	186.33	188.15	185.21	187.18	173.17	555,100
2016-05-19	184.56	185.49	183.21	184.94	171.10	914,500
2016-05-18	185.00	187.17	184.68	185.74	171.84	921,100
2016-05-17	186.19	186.87	184.48	186.23	172.29	685,800
2016-05-16	185.86	188.20	185.43	186.57	172.61	635,500
2016-05-13	186.43	188.28	183.75	184.75	170.92	922,500
2016-05-12	188.24	189.76	185.50	186.77	172.79	833,200
2016-05-11	187.99	189.31	185.85	186.72	172.75	1,246,200
2016-05-10	182.45	188.68	182.40	187.85	173.79	1,479,500
2016-05-09	178.37	183.05	177.34	182.25	168.61	1,368,100
2016-05-06	174.96	178.42	171.58	177.91	164.59	1,648,300
2016-05-05	174.00	177.07	171.60	175.00	161.90	2,205,600
2016-05-04	171.97	174.05	165.27	169.46	156.78	1,236,000
2016-05-03	171.43	175.71	169.79	173.19	160.23	911,800
2016-05-02	170.19	172.59	169.23	172.14	159.26	560,600
2016-04-29	169.75	170.18	167.37	169.23	156.56	814,000
2016-04-28	171.50	173.18	169.70	170.07	157.34	381,200
2016-04-27	170.77	173.48	169.49	172.54	159.63	708,600
2016-04-26	170.29	171.49	169.05	170.25	157.51	517,600

← NewerPage 44 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.