Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	170.78	171.01	168.62	169.54	156.85	307,200
2016-04-22	169.48	171.73	168.38	170.60	157.83	371,700
2016-04-21	169.94	171.25	168.52	168.71	156.08	324,000
2016-04-20	167.82	171.15	166.86	169.77	157.06	567,500
2016-04-19	168.29	169.30	166.25	167.60	155.06	506,400
2016-04-18	165.38	168.77	164.70	168.33	155.73	568,300
2016-04-15	165.00	165.77	163.77	165.63	153.23	460,900
2016-04-14	165.00	165.75	163.38	165.35	152.97	337,800
2016-04-13	165.00	165.34	161.97	165.34	152.97	671,500
2016-04-12	164.21	165.04	162.92	163.85	151.59	558,200
2016-04-11	167.59	168.23	163.98	164.10	151.82	447,200
2016-04-08	163.41	168.15	163.19	166.18	153.74	724,600
2016-04-07	162.40	163.08	160.60	161.96	149.84	717,200
2016-04-06	159.22	165.06	158.93	163.84	151.58	920,100
2016-04-05	158.83	161.16	157.83	159.36	147.43	652,900
2016-04-04	161.50	161.50	158.51	159.91	147.94	581,200
2016-04-01	158.10	163.42	156.35	162.05	149.92	1,087,700
2016-03-31	154.68	160.18	154.44	159.51	147.57	1,050,400
2016-03-30	155.51	155.61	152.10	154.83	143.24	587,600
2016-03-29	153.22	155.02	152.24	154.22	142.68	515,600
2016-03-28	153.67	154.44	152.04	153.89	142.37	463,500
2016-03-24	153.03	153.79	150.75	153.67	142.17	634,400
2016-03-23	154.57	156.27	152.80	153.84	142.33	489,600
2016-03-22	155.44	157.50	155.44	155.84	144.18	402,300
2016-03-21	156.52	157.27	154.59	156.15	144.46	396,900
2016-03-18	156.41	157.56	154.68	156.83	145.09	908,800
2016-03-17	153.90	156.97	152.76	155.91	144.24	708,000
2016-03-16	152.28	155.14	151.33	154.04	142.51	494,300
2016-03-15	152.43	154.30	151.28	153.22	141.75	500,100
2016-03-14	155.76	156.05	152.56	154.57	143.00	653,800
2016-03-11	155.65	157.40	154.60	156.58	144.86	579,400
2016-03-10	153.46	154.72	150.88	153.39	141.91	607,000
2016-03-09	152.80	153.52	151.13	152.73	141.30	651,600
2016-03-08	153.22	154.62	151.04	152.20	140.81	890,000
2016-03-07	149.00	155.92	148.25	154.64	143.07	1,375,000
2016-03-04	147.93	150.10	146.04	147.85	136.78	955,000
2016-03-03	148.52	149.52	145.98	148.43	137.32	877,500
2016-03-02	145.77	147.91	144.04	147.56	136.52	740,800
2016-03-01	144.49	149.00	142.30	146.76	135.78	891,600
2016-02-29	142.72	144.67	142.07	142.62	131.95	645,100
2016-02-26	144.17	144.80	140.80	142.20	131.56	588,700
2016-02-25	142.71	145.37	140.44	143.50	132.39	735,700
2016-02-24	136.61	143.20	135.93	142.74	131.69	763,300
2016-02-23	138.75	141.12	137.42	138.39	127.68	680,800
2016-02-22	137.32	140.77	137.32	140.05	129.21	710,000
2016-02-19	135.57	138.92	133.63	135.98	125.45	683,400
2016-02-18	138.92	141.90	134.92	136.06	125.53	643,500
2016-02-17	136.38	142.57	134.40	138.91	128.16	990,400
2016-02-16	134.31	136.39	131.25	135.41	124.93	942,200
2016-02-12	131.83	136.23	129.32	132.86	122.57	1,140,800
2016-02-11	128.19	133.47	126.69	129.40	119.38	1,588,800
2016-02-10	130.76	138.00	128.83	131.38	121.21	1,910,200
2016-02-09	113.08	133.58	108.31	128.88	118.90	3,226,900
2016-02-08	121.74	122.19	115.84	117.85	108.73	1,146,400
2016-02-05	124.24	125.21	121.31	123.05	113.52	947,300
2016-02-04	122.04	126.56	122.04	124.41	114.78	1,428,600
2016-02-03	122.89	123.45	118.00	121.31	111.92	965,900
2016-02-02	121.95	122.76	117.58	121.19	111.81	1,125,400
2016-02-01	124.39	126.05	123.43	123.72	114.14	875,100
2016-01-29	119.17	126.59	117.79	125.58	115.86	1,248,300

← NewerPage 45 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.