Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	152.35	155.77	151.39	155.15	142.78	985,800
2015-10-29	151.84	154.13	149.83	151.68	139.59	642,600
2015-10-28	147.88	154.16	147.18	152.86	140.67	885,800
2015-10-27	147.45	148.76	143.29	147.02	135.30	1,062,800
2015-10-26	152.33	154.50	147.76	148.58	136.73	835,600
2015-10-23	153.50	154.30	151.01	152.88	140.69	765,000
2015-10-22	146.53	153.19	145.09	152.40	140.25	913,700
2015-10-21	149.39	150.33	144.61	145.90	134.27	956,500
2015-10-20	147.70	151.21	147.21	148.38	136.55	730,400
2015-10-19	150.27	151.63	145.30	148.44	136.61	1,204,700
2015-10-16	150.16	151.84	149.17	151.44	139.37	1,651,400
2015-10-15	152.69	152.75	147.63	149.22	137.32	2,227,400
2015-10-14	155.45	155.87	150.56	151.75	139.65	986,600
2015-10-13	160.78	162.11	154.28	155.11	142.74	999,000
2015-10-12	165.00	165.90	161.68	162.02	149.10	544,600
2015-10-09	163.26	166.23	162.03	165.07	151.91	1,023,600
2015-10-08	159.11	163.78	157.99	163.06	150.06	599,900
2015-10-07	160.52	161.92	157.48	159.74	147.00	1,085,100
2015-10-06	163.81	164.75	157.59	159.34	146.64	1,162,600
2015-10-05	164.57	166.20	161.94	164.33	151.23	800,800
2015-10-02	156.62	163.17	154.98	163.08	150.08	1,223,300
2015-10-01	153.23	157.36	152.71	156.72	144.23	1,565,300
2015-09-30	149.93	152.35	147.21	151.95	139.84	1,342,300
2015-09-29	153.57	156.47	146.67	148.37	136.54	1,508,500
2015-09-28	157.99	158.27	151.82	152.74	140.56	1,098,300
2015-09-25	161.20	162.19	157.90	159.39	146.68	806,700
2015-09-24	159.60	160.00	155.25	159.69	146.96	1,186,000
2015-09-23	166.58	167.02	158.57	161.45	148.58	1,068,300
2015-09-22	169.39	169.39	163.82	166.02	152.78	961,900
2015-09-21	171.17	173.48	170.69	171.59	157.91	644,400
2015-09-18	173.45	174.80	169.87	169.89	156.35	2,066,300
2015-09-17	176.34	178.67	174.88	175.93	161.90	643,200
2015-09-16	175.19	177.60	173.94	176.51	162.44	536,300
2015-09-15	173.57	176.23	172.57	175.09	161.13	733,300
2015-09-14	171.52	175.01	169.89	172.88	159.10	1,044,900
2015-09-11	170.02	171.79	168.29	171.48	157.81	955,300
2015-09-10	168.68	171.60	167.58	170.77	157.16	1,062,700
2015-09-09	171.78	172.94	168.13	168.60	155.16	949,200
2015-09-08	168.42	170.40	167.38	169.99	156.44	550,000
2015-09-04	166.09	168.58	164.19	166.46	153.19	614,800
2015-09-03	169.41	172.00	167.72	167.91	154.52	708,500
2015-09-02	166.31	168.61	164.58	168.55	155.11	555,600
2015-09-01	164.39	166.64	162.71	163.72	150.67	677,000
2015-08-31	164.98	169.38	164.04	167.80	154.42	783,500
2015-08-28	163.63	167.03	162.69	165.50	152.31	706,300
2015-08-27	159.79	166.90	159.79	164.99	151.47	792,200
2015-08-26	158.33	158.33	152.78	157.94	145.00	770,100
2015-08-25	158.75	163.82	154.34	154.34	141.69	950,200
2015-08-24	152.98	162.39	143.16	154.82	142.13	1,330,100
2015-08-21	165.28	166.52	159.85	161.64	148.39	969,600
2015-08-20	170.00	170.86	166.11	166.95	153.27	533,300
2015-08-19	174.90	175.09	169.78	170.89	156.88	638,100
2015-08-18	174.95	177.59	173.91	175.69	161.29	439,800
2015-08-17	175.53	176.04	173.11	175.12	160.77	498,700
2015-08-14	172.00	175.24	171.35	175.03	160.69	804,400
2015-08-13	172.51	173.42	170.41	172.15	158.04	519,600
2015-08-12	169.78	172.75	169.20	172.61	158.46	857,200
2015-08-11	170.68	172.85	170.06	171.00	156.99	789,300
2015-08-10	169.19	173.03	168.92	172.00	157.90	606,900
2015-08-07	168.21	169.20	165.75	167.58	153.85	543,900

← NewerPage 47 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.