Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	126.18	126.68	124.98	125.78	114.49	468,300
2014-11-14	124.24	126.63	124.24	126.47	115.11	388,900
2014-11-13	126.23	126.99	124.06	124.63	113.44	554,500
2014-11-12	125.26	127.11	124.79	126.32	114.98	578,600
2014-11-11	124.65	126.34	124.61	125.57	114.29	577,400
2014-11-10	123.45	124.98	123.45	124.84	113.63	527,600
2014-11-07	122.98	124.33	122.74	123.81	112.69	634,700
2014-11-06	120.91	122.86	120.63	122.81	111.78	857,700
2014-11-05	118.27	120.60	116.99	120.48	109.66	1,195,100
2014-11-04	117.26	117.50	115.36	117.12	106.60	1,173,600
2014-11-03	117.75	118.19	116.62	117.49	106.94	875,000
2014-10-31	116.70	117.34	115.78	116.92	106.42	935,200
2014-10-30	114.42	116.71	114.13	115.40	105.04	960,600
2014-10-29	117.01	117.15	112.12	115.07	104.74	2,695,400
2014-10-28	114.86	119.44	111.77	116.90	106.40	3,408,500
2014-10-27	121.13	121.56	119.39	120.62	109.79	1,613,900
2014-10-24	121.79	123.15	120.54	122.93	111.89	627,600
2014-10-23	119.80	122.21	118.49	121.48	110.57	954,500
2014-10-22	121.05	122.28	119.24	119.30	108.59	774,800
2014-10-21	119.97	121.57	119.97	121.06	110.19	574,300
2014-10-20	117.18	119.70	116.35	119.60	108.86	889,600
2014-10-17	115.02	118.33	114.63	117.71	107.14	1,462,000
2014-10-16	107.12	113.93	107.08	113.27	103.10	1,290,700
2014-10-15	105.22	109.91	105.09	109.30	99.485	1,920,900
2014-10-14	107.94	108.78	106.28	107.36	97.719	1,226,100
2014-10-13	112.00	113.38	107.04	107.27	97.637	939,900
2014-10-10	115.58	116.08	112.07	112.10	102.03	1,068,200
2014-10-09	119.03	120.41	115.66	115.85	105.45	1,305,700
2014-10-08	117.79	118.79	114.65	118.69	108.03	1,377,500
2014-10-07	120.07	120.33	117.99	118.06	107.46	1,012,700
2014-10-06	123.00	123.48	120.00	120.92	110.06	1,063,900
2014-10-03	123.78	124.45	122.70	122.89	111.85	598,300
2014-10-02	124.99	125.31	121.80	123.43	112.35	1,157,800
2014-10-01	128.65	128.65	124.51	125.40	114.14	1,038,100
2014-09-30	130.01	130.53	128.35	128.94	117.36	584,100
2014-09-29	129.69	130.46	128.92	129.69	118.04	498,100
2014-09-26	130.51	131.55	129.84	130.73	118.99	555,300
2014-09-25	132.29	132.40	130.16	130.63	118.90	678,600
2014-09-24	129.45	132.31	129.20	132.25	120.37	1,299,500
2014-09-23	127.75	130.12	127.27	130.00	118.33	974,900
2014-09-22	128.30	129.87	127.90	128.61	117.06	795,900
2014-09-19	128.32	128.83	127.19	128.43	116.90	1,512,800
2014-09-18	129.37	129.37	127.49	128.29	116.77	759,200
2014-09-17	129.09	130.30	128.05	128.40	116.87	775,600
2014-09-16	127.46	128.71	126.86	128.37	116.84	368,100
2014-09-15	129.26	129.26	127.98	128.07	116.57	494,800
2014-09-12	131.28	131.28	128.25	129.22	117.62	693,500
2014-09-11	130.11	131.36	130.11	131.31	119.52	610,200
2014-09-10	130.75	131.32	129.75	130.77	119.03	584,100
2014-09-09	131.36	131.96	130.10	130.92	119.16	681,200
2014-09-08	132.26	133.02	130.82	131.50	119.69	836,600
2014-09-05	130.83	132.82	130.30	132.19	120.32	927,800
2014-09-04	129.68	131.89	129.46	130.75	119.01	776,100
2014-09-03	131.02	131.42	128.28	129.47	117.84	715,300
2014-09-02	131.09	131.09	128.86	129.82	118.16	729,500
2014-08-29	130.82	131.19	129.84	130.96	119.20	344,400
2014-08-28	129.61	131.21	128.88	130.56	118.84	497,800
2014-08-27	130.98	131.39	129.29	130.10	118.05	415,300
2014-08-26	129.70	131.84	129.32	130.72	118.62	1,019,800
2014-08-25	129.48	129.98	128.92	129.30	117.33	487,200

← NewerPage 51 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.