Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	128.77	129.74	128.24	129.18	117.22	513,800
2014-08-21	129.50	129.50	128.54	129.14	117.18	627,500
2014-08-20	128.55	129.25	128.17	129.21	117.25	482,200
2014-08-19	128.36	129.75	128.36	129.14	117.18	683,200
2014-08-18	127.50	128.16	126.91	127.97	116.12	537,400
2014-08-15	127.72	128.00	125.95	126.86	115.11	469,700
2014-08-14	126.95	127.56	126.05	127.48	115.68	622,200
2014-08-13	126.46	126.72	125.80	126.50	114.79	546,900
2014-08-12	125.60	126.69	124.74	125.59	113.96	579,000
2014-08-11	127.62	127.82	125.95	126.00	114.33	858,800
2014-08-08	125.92	127.35	125.67	127.11	115.34	840,600
2014-08-07	126.82	127.64	125.15	125.79	114.14	609,800
2014-08-06	125.59	127.09	125.59	126.11	114.43	470,600
2014-08-05	125.94	128.36	125.86	126.60	114.88	855,400
2014-08-04	126.10	127.00	125.40	126.75	115.01	525,400
2014-08-01	124.00	126.92	123.64	125.75	114.11	1,034,000
2014-07-31	127.74	127.91	123.66	124.23	112.73	1,634,400
2014-07-30	130.20	132.06	127.81	128.53	116.63	1,161,400
2014-07-29	132.13	132.73	129.03	129.17	117.21	1,653,200
2014-07-28	130.73	131.66	128.61	128.84	116.91	885,900
2014-07-25	131.16	131.82	130.00	130.89	118.77	638,300
2014-07-24	131.37	132.66	130.61	131.90	119.69	849,800
2014-07-23	129.61	131.78	129.15	131.62	119.43	592,200
2014-07-22	129.62	130.20	129.40	130.07	118.03	704,100
2014-07-21	129.67	130.13	127.60	127.87	116.03	697,200
2014-07-18	128.14	131.63	127.59	130.52	118.43	1,164,100
2014-07-17	128.74	129.86	127.89	128.17	116.30	574,500
2014-07-16	130.00	130.00	128.56	129.74	117.73	860,500
2014-07-15	129.38	130.11	129.25	129.52	117.53	663,300
2014-07-14	129.41	129.67	128.32	129.52	117.53	609,000
2014-07-11	131.34	131.34	127.75	129.12	117.16	905,800
2014-07-10	127.34	129.60	126.90	129.30	117.33	1,269,800
2014-07-09	126.59	127.80	125.72	127.77	115.94	1,415,300
2014-07-08	124.77	127.35	124.62	126.42	114.71	1,435,700
2014-07-07	125.70	126.42	124.44	125.20	113.61	1,463,000
2014-07-03	127.85	128.86	126.43	126.67	114.94	1,103,800
2014-07-02	130.00	130.00	126.30	127.06	115.29	2,402,900
2014-07-01	133.30	134.64	132.00	132.00	119.78	18,481,700
2014-06-30	134.00	134.00	130.04	132.05	119.82	4,975,900
2014-06-27	129.44	132.60	129.44	132.23	119.99	760,400
2014-06-26	131.31	131.44	129.31	130.13	118.08	368,700
2014-06-25	131.42	131.90	130.63	130.93	118.81	449,100
2014-06-24	133.04	133.57	131.00	131.39	119.22	672,900
2014-06-23	135.97	136.36	133.50	133.81	121.42	602,600
2014-06-20	133.98	134.96	132.74	134.91	122.42	654,000
2014-06-19	134.17	134.46	132.75	134.07	121.66	264,200
2014-06-18	131.01	134.80	130.32	134.11	121.69	749,300
2014-06-17	131.51	132.11	129.69	130.75	118.64	550,300
2014-06-16	131.33	133.44	130.38	130.99	118.86	441,000
2014-06-13	128.37	132.12	127.94	132.10	119.87	650,400
2014-06-12	129.32	130.12	127.91	128.06	116.20	378,700
2014-06-11	129.95	131.00	128.57	129.11	117.16	290,100
2014-06-10	127.96	130.81	127.54	130.67	118.57	378,300
2014-06-09	128.34	129.55	127.35	127.97	116.12	301,400
2014-06-06	127.66	129.03	126.63	128.68	116.76	348,200
2014-06-05	122.84	127.94	122.49	126.90	115.15	693,200
2014-06-04	120.90	122.72	120.44	122.64	111.28	417,600
2014-06-03	122.00	122.64	120.64	121.37	110.13	398,300
2014-06-02	122.77	124.25	121.74	122.68	111.32	368,400
2014-05-30	123.77	123.85	121.66	122.80	111.43	400,900

← NewerPage 52 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.