Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	96.550	97.320	95.500	96.410	86.913	333,000
2013-12-03	97.450	97.920	96.050	97.250	87.670	433,500
2013-12-02	96.360	98.410	96.010	97.850	88.211	500,400
2013-11-29	97.350	97.350	96.240	96.560	87.048	285,700
2013-11-27	102.66	102.66	96.730	97.340	87.751	1,839,200
2013-11-26	97.700	99.040	97.580	98.190	88.157	392,700
2013-11-25	99.130	99.880	97.940	98.090	88.067	643,900
2013-11-22	100.01	100.49	98.390	99.240	89.100	534,100
2013-11-21	100.26	101.02	100.10	100.40	90.141	239,300
2013-11-20	101.72	101.83	100.00	100.49	90.222	153,000
2013-11-19	100.81	102.25	100.60	101.10	90.770	207,900
2013-11-18	103.36	103.44	101.00	101.40	91.039	285,400
2013-11-15	97.730	106.48	96.820	102.83	92.323	270,300
2013-11-14	100.85	102.56	99.050	102.29	91.838	441,900
2013-11-13	99.180	101.21	98.820	100.53	90.258	498,300
2013-11-12	100.02	100.55	98.760	99.410	89.252	387,200
2013-11-11	100.63	101.10	99.890	100.46	90.195	251,700
2013-11-08	100.80	101.03	98.900	100.70	90.410	683,800
2013-11-07	103.89	106.00	100.52	100.94	90.626	911,800
2013-11-06	100.82	100.82	98.990	99.530	89.360	384,300
2013-11-05	102.28	102.57	100.06	100.18	89.944	444,100
2013-11-04	99.000	104.56	99.000	102.75	92.251	1,315,300
2013-11-01	99.850	99.850	96.900	98.610	88.534	347,000
2013-10-31	98.990	99.480	97.770	98.090	88.067	285,600
2013-10-30	99.590	99.590	98.020	98.990	88.875	333,300
2013-10-29	99.960	100.41	99.050	99.390	89.234	304,000
2013-10-28	99.750	100.57	98.930	99.630	89.450	377,200
2013-10-25	99.160	99.760	98.650	99.750	89.557	379,200
2013-10-24	97.840	98.860	97.800	98.500	88.435	404,600
2013-10-23	99.720	100.29	97.910	97.990	87.977	265,900
2013-10-22	98.190	100.17	98.190	99.750	89.557	379,500
2013-10-21	97.820	97.940	96.910	97.460	87.501	158,300
2013-10-18	97.830	97.990	97.320	97.510	87.546	172,100
2013-10-17	96.040	97.880	95.810	97.390	87.439	267,300
2013-10-16	96.160	97.130	95.980	96.410	86.559	208,600
2013-10-15	97.730	97.730	95.610	96.060	86.245	216,600
2013-10-14	97.450	98.130	96.350	98.110	88.085	209,400
2013-10-11	96.890	98.660	95.860	97.830	87.834	192,400
2013-10-10	96.140	97.290	95.620	96.670	86.792	319,300
2013-10-09	95.100	96.080	94.010	94.790	85.104	402,900
2013-10-08	97.930	97.930	95.250	95.250	85.517	350,000
2013-10-07	96.910	98.330	96.450	97.860	87.861	225,500
2013-10-04	97.810	98.420	97.190	97.830	87.834	222,100
2013-10-03	99.400	99.540	96.500	97.950	87.941	520,500
2013-10-02	98.590	99.430	98.230	99.410	89.252	221,200
2013-10-01	98.400	100.08	98.040	99.670	89.486	610,200
2013-09-30	96.120	98.390	96.020	98.170	88.139	486,900
2013-09-27	96.970	97.260	96.190	96.940	87.035	177,900
2013-09-26	97.390	98.440	96.510	97.270	87.331	177,500
2013-09-25	96.150	98.000	95.470	97.110	87.187	166,000
2013-09-24	96.300	97.750	95.490	96.140	86.316	235,300
2013-09-23	95.080	96.400	95.080	96.270	86.433	284,100
2013-09-20	98.860	98.970	96.190	96.230	86.397	590,200
2013-09-19	99.110	99.910	97.770	98.150	88.121	420,600
2013-09-18	98.480	99.020	97.760	98.880	88.776	613,300
2013-09-17	98.680	99.000	98.050	98.370	88.318	303,900
2013-09-16	100.23	100.39	98.490	98.800	88.705	386,700
2013-09-13	99.660	99.880	97.640	99.400	89.243	236,600
2013-09-12	99.630	100.08	99.260	99.920	89.710	319,400
2013-09-11	99.510	100.50	99.360	99.830	89.629	243,000

← NewerPage 55 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.