Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	97.730	99.590	96.940	99.320	89.171	376,700
2013-09-09	95.000	96.890	94.970	96.740	86.855	436,500
2013-09-06	95.670	96.400	94.530	94.910	85.212	579,000
2013-09-05	95.150	95.330	94.250	94.920	85.221	424,900
2013-09-04	94.730	95.640	94.670	94.910	85.212	385,300
2013-09-03	96.780	97.820	94.260	95.090	85.374	588,300
2013-08-30	95.240	96.220	94.440	96.050	86.236	529,100
2013-08-29	95.890	97.020	95.020	95.290	85.553	242,000
2013-08-28	96.130	97.630	95.680	96.290	86.092	149,900
2013-08-27	95.580	96.860	95.360	96.170	85.985	244,400
2013-08-26	97.250	97.260	96.220	96.780	86.530	232,000
2013-08-23	98.850	99.780	96.410	97.280	86.977	153,800
2013-08-22	97.750	99.080	97.550	98.470	88.041	135,500
2013-08-21	98.410	98.880	96.230	97.340	87.031	401,700
2013-08-20	96.510	99.760	96.190	98.750	88.291	338,800
2013-08-19	96.040	97.160	95.620	96.670	86.432	284,300
2013-08-16	95.740	96.540	95.300	96.260	86.065	236,800
2013-08-15	96.810	96.870	95.310	95.650	85.520	410,000
2013-08-14	98.500	98.690	97.650	98.030	87.648	227,900
2013-08-13	98.900	99.060	97.960	98.340	87.925	285,000
2013-08-12	98.730	100.55	98.210	98.900	88.425	314,800
2013-08-09	98.670	99.770	97.450	99.180	88.676	279,700
2013-08-08	99.700	100.29	98.060	98.740	88.282	508,700
2013-08-07	99.000	99.630	98.240	98.840	88.372	348,500
2013-08-06	100.20	100.20	98.950	99.340	88.819	214,200
2013-08-05	101.13	101.13	99.810	100.91	90.223	309,800
2013-08-02	101.58	102.34	100.68	101.20	90.482	237,500
2013-08-01	101.69	103.75	99.600	101.80	91.018	672,700
2013-07-31	100.83	101.73	99.280	99.600	89.051	564,300
2013-07-30	98.220	103.00	95.640	100.62	89.963	1,041,200
2013-07-29	102.74	103.00	101.22	101.41	90.670	238,800
2013-07-26	101.85	103.65	101.85	103.28	92.342	173,000
2013-07-25	104.62	104.81	102.01	102.49	91.635	283,900
2013-07-24	105.91	105.91	103.93	104.76	93.665	239,200
2013-07-23	106.15	106.61	105.43	105.54	94.362	241,500
2013-07-22	106.34	106.90	105.60	105.80	94.595	192,000
2013-07-19	105.79	106.84	105.71	106.43	95.158	148,200
2013-07-18	104.50	106.43	104.50	106.02	94.791	195,300
2013-07-17	103.98	105.39	103.58	104.80	93.701	313,200
2013-07-16	104.95	105.75	103.41	103.76	92.771	195,300
2013-07-15	105.43	106.98	104.63	104.99	93.870	225,500
2013-07-12	105.43	105.91	104.16	105.49	94.318	290,600
2013-07-11	105.64	105.91	104.04	105.01	93.888	390,700
2013-07-10	101.04	104.09	100.81	103.66	92.681	614,100
2013-07-09	98.460	101.70	97.920	101.18	90.464	487,700
2013-07-08	98.390	99.050	97.340	97.940	87.567	480,700
2013-07-05	97.880	98.010	96.430	97.200	86.906	430,900
2013-07-03	96.590	97.770	96.370	96.630	86.396	354,900
2013-07-02	100.03	101.46	97.650	97.980	87.603	220,000
2013-07-01	99.300	101.66	99.150	100.16	89.552	464,400
2013-06-28	100.54	101.02	98.300	98.420	87.996	435,800
2013-06-27	100.28	100.92	99.510	100.62	89.963	262,500
2013-06-26	100.83	101.08	99.030	99.380	88.855	336,700
2013-06-25	99.270	100.13	98.300	99.690	89.132	366,600
2013-06-24	99.620	99.620	97.140	98.050	87.665	623,900
2013-06-21	105.83	105.83	101.07	101.17	90.455	599,100
2013-06-20	106.45	106.79	104.37	105.03	93.906	392,500
2013-06-19	109.70	110.35	108.09	108.09	96.642	323,600
2013-06-18	110.03	110.04	108.81	109.73	98.108	139,300
2013-06-17	110.62	110.85	109.15	109.79	98.162	188,000

← NewerPage 56 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.