Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	125.32	125.32	121.90	123.58	112.14	344,900
2014-05-28	124.91	125.95	123.59	123.64	111.83	310,600
2014-05-27	123.93	125.20	123.90	124.27	112.40	280,000
2014-05-23	120.77	123.84	120.49	123.72	111.90	401,400
2014-05-22	118.86	121.19	118.29	121.00	109.44	400,800
2014-05-21	118.00	119.57	117.61	118.66	107.32	569,200
2014-05-20	118.97	119.72	115.92	117.52	106.29	487,500
2014-05-19	118.67	120.81	118.47	119.57	108.15	436,400
2014-05-16	118.34	120.28	117.78	119.33	107.93	331,300
2014-05-15	118.93	118.93	115.56	118.02	106.75	544,500
2014-05-14	120.36	120.77	118.88	118.96	107.60	301,700
2014-05-13	121.99	123.22	120.41	120.52	109.01	327,500
2014-05-12	119.87	123.46	119.02	122.48	110.78	461,900
2014-05-09	119.53	120.00	117.60	118.91	107.55	642,800
2014-05-08	122.31	123.73	119.65	119.93	108.47	762,500
2014-05-07	124.22	124.95	121.56	122.43	110.73	642,300
2014-05-06	125.21	127.05	123.99	124.09	112.24	607,200
2014-05-05	124.92	126.11	123.68	125.78	113.76	740,000
2014-05-02	125.55	127.85	125.52	126.25	114.19	748,400
2014-05-01	124.13	129.14	124.13	125.51	113.52	607,800
2014-04-30	123.99	125.50	122.34	124.33	112.45	791,800
2014-04-29	118.95	124.48	115.65	124.37	112.49	1,197,000
2014-04-28	123.06	123.64	115.49	116.89	105.72	1,803,800
2014-04-25	126.15	126.15	122.89	123.64	111.83	432,800
2014-04-24	128.11	128.11	124.59	126.64	114.54	454,500
2014-04-23	127.95	127.95	126.01	126.83	114.71	402,600
2014-04-22	126.26	128.44	126.23	128.03	115.80	715,700
2014-04-21	125.88	127.18	125.07	126.74	114.63	913,400
2014-04-17	126.34	126.45	125.32	125.55	113.56	555,900
2014-04-16	125.84	126.70	124.89	126.34	114.27	444,400
2014-04-15	125.05	126.04	123.10	124.98	113.04	640,400
2014-04-14	125.21	126.80	124.06	125.05	113.10	573,000
2014-04-11	125.25	126.90	123.76	124.41	112.52	602,300
2014-04-10	126.80	128.65	125.56	126.81	114.70	2,138,900
2014-04-09	123.27	127.11	123.08	126.50	114.42	1,515,100
2014-04-08	122.23	123.89	121.26	122.93	111.19	1,413,100
2014-04-07	126.98	127.88	120.28	122.05	110.39	1,427,500
2014-04-04	124.77	130.00	124.77	127.70	115.50	1,645,200
2014-04-03	127.52	128.99	124.68	124.70	112.79	1,414,900
2014-04-02	128.08	128.40	126.11	126.89	114.77	933,900
2014-04-01	128.76	129.48	127.27	128.10	115.86	760,100
2014-03-31	127.81	128.95	127.42	128.35	116.09	602,000
2014-03-28	126.11	128.81	126.11	126.95	114.82	585,900
2014-03-27	125.05	126.34	123.72	125.63	113.63	356,500
2014-03-26	127.36	127.99	125.18	125.43	113.45	571,600
2014-03-25	124.63	126.83	124.33	126.77	114.66	510,600
2014-03-24	127.32	127.32	122.87	123.63	111.82	622,400
2014-03-21	128.17	128.59	125.41	126.49	114.41	947,500
2014-03-20	126.05	127.31	125.72	126.98	114.85	517,300
2014-03-19	127.11	127.76	126.10	126.72	114.61	712,400
2014-03-18	123.76	126.42	123.01	126.34	114.27	637,600
2014-03-17	123.12	123.99	122.67	123.07	111.31	259,800
2014-03-14	121.45	123.15	120.76	122.30	110.62	269,500
2014-03-13	123.78	123.78	120.71	121.45	109.85	291,400
2014-03-12	121.40	123.19	121.25	123.09	111.33	424,400
2014-03-11	122.66	123.92	121.73	122.25	110.57	342,700
2014-03-10	123.13	123.43	121.65	122.95	111.20	484,000
2014-03-07	121.37	123.98	120.30	123.92	112.08	685,800
2014-03-06	121.39	121.96	120.63	120.90	109.35	565,100
2014-03-05	121.47	121.99	120.56	121.04	109.48	620,300

← NewerPage 53 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.