Martin Marietta Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-01-28 | 121.41 | 122.78 | 117.70 | 118.46 | 109.29 | 503,300 |
| 2016-01-27 | 119.75 | 122.30 | 118.14 | 120.00 | 110.71 | 659,500 |
| 2016-01-26 | 118.53 | 119.80 | 116.36 | 119.63 | 110.37 | 952,100 |
| 2016-01-25 | 122.78 | 123.38 | 116.66 | 117.36 | 108.27 | 877,200 |
| 2016-01-22 | 120.58 | 126.16 | 120.58 | 123.60 | 114.03 | 1,029,400 |
| 2016-01-21 | 117.44 | 119.34 | 115.61 | 118.37 | 109.21 | 1,579,100 |
| 2016-01-20 | 117.47 | 118.27 | 113.49 | 117.00 | 107.94 | 1,599,800 |
| 2016-01-19 | 125.97 | 126.48 | 117.95 | 119.19 | 109.96 | 1,379,700 |
| 2016-01-15 | 120.88 | 125.69 | 119.58 | 124.69 | 115.04 | 872,700 |
| 2016-01-14 | 123.29 | 125.20 | 121.57 | 123.61 | 114.04 | 903,700 |
| 2016-01-13 | 128.17 | 128.92 | 121.97 | 122.88 | 113.37 | 1,247,700 |
| 2016-01-12 | 125.95 | 129.53 | 125.01 | 127.96 | 118.05 | 981,500 |
| 2016-01-11 | 126.75 | 127.56 | 123.95 | 124.73 | 115.07 | 1,197,300 |
| 2016-01-08 | 130.01 | 130.39 | 125.62 | 126.13 | 116.36 | 891,000 |
| 2016-01-07 | 127.48 | 133.74 | 126.37 | 129.56 | 119.53 | 1,355,800 |
| 2016-01-06 | 130.58 | 132.79 | 129.26 | 129.83 | 119.78 | 822,200 |
| 2016-01-05 | 136.19 | 136.63 | 132.91 | 133.18 | 122.87 | 945,700 |
| 2016-01-04 | 134.59 | 136.01 | 132.34 | 135.81 | 125.30 | 1,200,800 |
| 2015-12-31 | 136.91 | 139.10 | 136.20 | 136.58 | 126.01 | 603,000 |
| 2015-12-30 | 140.62 | 141.07 | 137.09 | 137.29 | 126.66 | 509,300 |
| 2015-12-29 | 141.00 | 142.15 | 139.00 | 140.66 | 129.77 | 518,800 |
| 2015-12-28 | 141.86 | 142.51 | 138.36 | 139.81 | 128.99 | 451,200 |
| 2015-12-24 | 142.96 | 143.46 | 142.04 | 142.33 | 131.31 | 105,700 |
| 2015-12-23 | 141.39 | 143.92 | 139.65 | 142.96 | 131.89 | 931,300 |
| 2015-12-22 | 141.42 | 142.15 | 139.07 | 139.84 | 129.01 | 776,300 |
| 2015-12-21 | 140.36 | 141.36 | 139.30 | 141.00 | 130.08 | 545,900 |
| 2015-12-18 | 142.25 | 142.41 | 139.56 | 139.91 | 129.08 | 1,078,400 |
| 2015-12-17 | 148.05 | 148.05 | 142.64 | 142.74 | 131.69 | 596,100 |
| 2015-12-16 | 146.18 | 148.33 | 143.80 | 147.67 | 136.24 | 591,100 |
| 2015-12-15 | 143.62 | 146.86 | 143.09 | 145.10 | 133.87 | 466,500 |
| 2015-12-14 | 142.47 | 143.46 | 140.05 | 142.62 | 131.58 | 642,600 |
| 2015-12-11 | 141.52 | 144.37 | 141.41 | 142.09 | 131.09 | 666,500 |
| 2015-12-10 | 143.87 | 146.40 | 141.25 | 143.65 | 132.53 | 1,083,500 |
| 2015-12-09 | 148.41 | 149.78 | 143.04 | 144.46 | 133.28 | 730,700 |
| 2015-12-08 | 145.56 | 150.67 | 144.76 | 148.56 | 137.06 | 728,400 |
| 2015-12-07 | 154.12 | 154.73 | 146.69 | 147.31 | 135.90 | 1,142,900 |
| 2015-12-04 | 154.72 | 156.01 | 151.76 | 155.27 | 143.25 | 506,900 |
| 2015-12-03 | 158.06 | 159.88 | 152.30 | 153.64 | 141.74 | 774,400 |
| 2015-12-02 | 159.98 | 160.73 | 157.31 | 157.96 | 145.73 | 814,000 |
| 2015-12-01 | 158.24 | 160.18 | 156.85 | 159.34 | 147.00 | 722,600 |
| 2015-11-30 | 161.26 | 162.52 | 156.14 | 157.40 | 145.21 | 887,700 |
| 2015-11-27 | 159.95 | 161.89 | 159.18 | 161.00 | 148.53 | 264,500 |
| 2015-11-25 | 161.10 | 162.11 | 159.64 | 160.25 | 147.47 | 421,100 |
| 2015-11-24 | 158.85 | 162.05 | 158.23 | 160.97 | 148.14 | 653,600 |
| 2015-11-23 | 161.03 | 163.01 | 159.25 | 159.92 | 147.17 | 577,000 |
| 2015-11-20 | 161.14 | 162.84 | 160.10 | 160.87 | 148.04 | 681,200 |
| 2015-11-19 | 159.61 | 162.74 | 158.12 | 160.62 | 147.81 | 571,600 |
| 2015-11-18 | 157.00 | 159.95 | 157.00 | 159.30 | 146.60 | 626,900 |
| 2015-11-17 | 157.56 | 162.15 | 156.03 | 156.97 | 144.46 | 750,600 |
| 2015-11-16 | 153.34 | 157.67 | 152.53 | 157.50 | 144.94 | 862,500 |
| 2015-11-13 | 151.38 | 156.95 | 151.01 | 153.43 | 141.20 | 656,300 |
| 2015-11-12 | 154.23 | 155.50 | 151.24 | 151.50 | 139.42 | 702,800 |
| 2015-11-11 | 154.73 | 157.25 | 153.28 | 155.81 | 143.39 | 674,300 |
| 2015-11-10 | 151.74 | 154.59 | 151.74 | 153.56 | 141.32 | 705,200 |
| 2015-11-09 | 154.99 | 155.00 | 150.20 | 152.15 | 140.02 | 1,214,600 |
| 2015-11-06 | 154.62 | 157.74 | 153.21 | 154.98 | 142.62 | 1,179,300 |
| 2015-11-05 | 145.33 | 155.52 | 143.30 | 155.33 | 142.95 | 2,660,300 |
| 2015-11-04 | 141.69 | 146.47 | 138.36 | 145.85 | 134.22 | 2,168,600 |
| 2015-11-03 | 150.75 | 151.43 | 138.30 | 142.11 | 130.78 | 4,078,400 |
| 2015-11-02 | 155.44 | 156.72 | 152.67 | 155.27 | 142.89 | 1,056,800 |
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.