Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	123.16	124.01	120.67	121.95	110.30	1,086,100
2014-03-03	120.65	122.28	120.50	122.00	110.35	422,200
2014-02-28	122.51	123.69	121.23	121.98	110.33	632,600
2014-02-27	119.64	122.89	119.64	122.63	110.92	448,200
2014-02-26	119.71	123.00	118.37	121.51	109.54	785,200
2014-02-25	117.03	118.74	116.23	118.16	106.52	406,000
2014-02-24	117.34	118.10	116.71	116.71	105.21	411,100
2014-02-21	117.15	118.06	116.70	117.28	105.73	280,800
2014-02-20	116.63	117.18	115.68	116.89	105.38	510,800
2014-02-19	118.42	120.58	115.71	115.93	104.51	574,800
2014-02-18	119.09	120.03	117.44	118.53	106.85	573,700
2014-02-14	115.67	118.50	115.26	118.48	106.81	679,500
2014-02-13	114.58	116.67	114.35	115.90	104.48	513,200
2014-02-12	115.00	116.47	114.91	115.61	104.22	671,400
2014-02-11	113.80	115.14	113.34	114.85	103.54	678,300
2014-02-10	112.45	116.07	112.10	113.79	102.58	1,236,200
2014-02-07	112.94	113.21	111.39	112.54	101.45	790,000
2014-02-06	106.68	113.24	106.68	112.56	101.47	1,702,600
2014-02-05	104.96	107.14	104.76	106.42	95.937	535,400
2014-02-04	105.39	107.30	104.50	106.13	95.675	978,900
2014-02-03	108.40	109.00	104.05	104.42	94.134	1,262,800
2014-01-31	105.85	110.22	105.83	109.01	98.272	1,272,600
2014-01-30	108.99	109.11	106.12	107.77	97.154	1,065,600
2014-01-29	109.71	109.71	104.81	108.00	97.361	1,113,400
2014-01-28	104.98	109.68	104.05	106.75	96.234	4,498,100
2014-01-27	104.03	104.78	101.92	102.78	92.655	1,157,500
2014-01-24	109.39	115.00	102.26	104.32	94.044	2,851,300
2014-01-23	107.80	110.31	107.80	109.17	98.416	535,500
2014-01-22	109.66	109.74	108.39	108.42	97.740	399,300
2014-01-21	108.67	109.57	108.20	109.47	98.686	486,800
2014-01-17	108.75	108.94	107.80	108.15	97.496	456,000
2014-01-16	107.92	109.24	107.92	108.59	97.893	417,800
2014-01-15	107.11	109.06	106.75	108.06	97.415	635,300
2014-01-14	105.50	107.24	104.39	106.88	96.351	550,400
2014-01-13	106.00	106.82	104.75	105.25	94.882	779,000
2014-01-10	105.15	105.86	104.98	105.84	95.414	503,600
2014-01-09	103.38	105.17	102.08	105.01	94.666	721,800
2014-01-08	100.95	103.52	100.30	103.43	93.241	936,500
2014-01-07	99.340	100.79	98.930	100.79	90.861	461,100
2014-01-06	100.22	100.22	98.630	98.700	88.977	285,400
2014-01-03	99.450	100.57	99.120	99.380	89.590	156,200
2014-01-02	99.540	100.18	98.740	99.540	89.734	393,200
2013-12-31	100.70	101.29	99.810	99.940	90.095	297,900
2013-12-30	99.340	100.82	98.810	100.17	90.302	384,500
2013-12-27	98.150	99.160	97.970	99.060	89.302	228,300
2013-12-26	97.440	98.380	97.420	98.010	88.355	141,300
2013-12-24	96.700	97.370	96.490	97.230	87.652	211,300
2013-12-23	96.990	97.250	95.880	96.690	87.165	567,200
2013-12-20	96.600	96.650	95.950	96.170	86.696	799,900
2013-12-19	96.500	96.810	95.940	95.980	86.525	954,100
2013-12-18	95.080	96.910	94.690	96.600	87.084	1,074,900
2013-12-17	95.260	95.930	94.740	95.050	85.687	646,800
2013-12-16	97.230	97.350	95.530	95.650	86.228	543,700
2013-12-13	97.000	97.680	96.510	97.000	87.445	566,700
2013-12-12	96.000	97.070	95.500	96.540	87.030	453,900
2013-12-11	96.780	97.160	95.720	96.330	86.841	520,900
2013-12-10	98.180	98.680	97.050	97.070	87.508	350,900
2013-12-09	97.900	98.870	97.410	98.410	88.716	539,800
2013-12-06	96.770	98.200	96.770	97.240	87.661	457,100
2013-12-05	95.900	97.200	95.390	95.620	86.201	429,800

← NewerPage 54 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.