Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	142.96	146.21	142.51	145.23	132.61	1,559,300
2015-02-12	140.13	142.70	138.48	142.08	129.73	1,957,400
2015-02-11	137.61	144.66	137.52	140.09	127.91	2,848,000
2015-02-10	119.16	138.09	119.16	137.24	125.31	3,942,400
2015-02-09	118.07	120.44	117.22	119.16	108.80	1,070,100
2015-02-06	117.51	119.06	117.36	117.97	107.71	881,000
2015-02-05	115.64	119.20	114.90	117.60	107.38	1,138,000
2015-02-04	114.19	116.80	114.00	114.98	104.98	758,400
2015-02-03	113.65	115.74	113.06	115.20	105.19	636,300
2015-02-02	107.98	113.81	107.98	113.34	103.49	898,800
2015-01-30	109.19	109.94	106.73	107.74	98.374	622,900
2015-01-29	107.34	110.80	105.32	110.02	100.46	929,000
2015-01-28	111.79	112.21	107.40	107.55	98.201	600,700
2015-01-27	110.95	112.23	109.16	111.57	101.87	505,500
2015-01-26	110.14	112.60	108.24	112.43	102.66	584,600
2015-01-23	110.64	111.25	108.88	109.83	100.28	373,200
2015-01-22	110.60	111.36	108.87	110.96	101.31	903,100
2015-01-21	108.04	110.91	108.04	110.35	100.76	644,200
2015-01-20	108.73	109.02	107.19	108.53	99.096	520,100
2015-01-16	104.62	108.06	104.62	107.94	98.557	675,100
2015-01-15	107.38	107.78	104.53	104.58	95.489	575,900
2015-01-14	107.00	107.50	105.36	106.66	97.388	789,200
2015-01-13	111.24	112.25	107.12	108.75	99.296	653,900
2015-01-12	110.26	110.40	107.40	110.09	100.52	533,700
2015-01-09	112.07	112.53	109.24	109.78	100.24	709,600
2015-01-08	108.87	112.35	108.69	111.91	102.18	755,200
2015-01-07	105.99	108.78	105.30	107.77	98.402	743,400
2015-01-06	106.34	107.94	104.15	105.31	96.156	799,500
2015-01-05	109.91	110.28	105.77	106.33	97.087	671,600
2015-01-02	111.63	112.67	109.63	110.85	101.21	478,100
2014-12-31	111.55	112.63	110.32	110.32	100.73	389,400
2014-12-30	111.68	111.95	110.00	110.90	101.26	518,800
2014-12-29	111.43	112.39	110.87	111.95	102.22	452,700
2014-12-26	111.97	113.18	111.43	111.49	101.80	341,700
2014-12-24	112.25	112.99	110.95	111.69	101.98	446,900
2014-12-23	114.45	114.46	111.47	111.79	102.07	771,700
2014-12-22	119.74	119.74	113.60	114.01	104.10	1,272,300
2014-12-19	116.22	119.52	115.18	119.26	108.89	1,601,600
2014-12-18	111.73	115.44	111.73	115.40	105.37	940,600
2014-12-17	107.13	111.35	106.42	111.26	101.59	935,700
2014-12-16	103.67	108.20	103.09	106.60	97.333	1,302,200
2014-12-15	107.93	109.12	104.75	104.81	95.699	796,200
2014-12-12	110.73	111.64	107.41	107.41	98.073	848,400
2014-12-11	112.08	113.74	111.00	111.45	101.76	1,147,100
2014-12-10	114.37	114.54	110.26	111.53	101.83	1,042,100
2014-12-09	113.41	114.79	112.53	114.76	104.78	701,300
2014-12-08	117.38	117.77	113.06	113.78	103.89	983,700
2014-12-05	119.25	120.10	117.57	117.98	107.72	503,700
2014-12-04	119.83	121.00	119.21	119.60	109.20	434,200
2014-12-03	118.21	121.95	118.21	119.94	109.51	914,300
2014-12-02	114.76	118.66	114.55	118.60	108.29	1,031,200
2014-12-01	119.55	119.72	115.36	115.67	105.61	1,164,700
2014-11-28	125.24	125.24	119.95	120.04	109.61	613,400
2014-11-26	127.37	128.16	124.07	125.52	114.61	840,100
2014-11-25	130.56	131.71	127.18	127.35	115.91	916,600
2014-11-24	130.85	130.85	129.91	130.27	118.57	470,700
2014-11-21	130.43	131.39	129.74	130.22	118.53	741,900
2014-11-20	127.45	129.58	126.86	128.64	117.09	457,500
2014-11-19	127.83	128.48	126.32	128.19	116.68	558,500
2014-11-18	126.00	127.57	125.78	127.50	116.05	606,700

← NewerPage 50 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.