Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	109.61	110.22	108.83	109.43	97.840	197,400
2013-06-13	106.85	109.58	106.40	109.50	97.903	268,700
2013-06-12	108.34	108.77	106.00	106.42	95.149	139,800
2013-06-11	106.86	108.77	106.14	107.22	95.864	205,900
2013-06-10	106.93	109.46	105.55	109.02	97.474	376,200
2013-06-07	106.94	107.78	105.76	106.61	95.319	223,000
2013-06-06	104.69	106.54	103.68	106.53	95.247	459,300
2013-06-05	106.34	106.81	104.68	104.71	93.620	253,300
2013-06-04	108.72	110.14	106.25	106.98	95.650	487,700
2013-06-03	108.97	109.75	106.88	108.69	97.179	421,900
2013-05-31	109.89	110.94	108.94	109.03	97.483	411,200
2013-05-30	109.36	110.78	108.59	110.56	98.851	329,400
2013-05-29	109.24	109.90	107.88	109.42	97.474	501,900
2013-05-28	110.09	110.82	109.35	109.96	97.955	519,600
2013-05-24	107.76	109.47	106.75	108.22	96.405	402,900
2013-05-23	107.14	108.31	106.38	108.24	96.422	543,900
2013-05-22	111.39	113.65	107.86	108.67	96.806	534,900
2013-05-21	111.92	112.99	111.30	111.98	99.754	281,500
2013-05-20	110.64	112.29	110.63	112.09	99.852	458,500
2013-05-17	110.35	111.53	110.12	110.91	98.801	489,100
2013-05-16	109.40	110.37	109.34	109.92	97.919	545,300
2013-05-15	107.97	109.77	107.61	109.49	97.536	517,900
2013-05-14	106.99	108.51	106.74	108.00	96.209	1,215,900
2013-05-13	107.10	107.30	106.39	106.99	95.309	260,000
2013-05-10	107.86	108.04	107.07	107.38	95.656	245,800
2013-05-09	109.39	109.85	106.96	107.56	95.817	369,800
2013-05-08	108.40	109.75	107.88	108.85	96.966	303,200
2013-05-07	107.14	108.50	106.70	108.48	96.636	341,500
2013-05-06	106.52	107.45	105.66	106.90	95.229	213,500
2013-05-03	103.61	108.43	103.61	106.70	95.051	376,200
2013-05-02	99.720	103.57	99.720	103.05	91.799	276,500
2013-05-01	100.66	101.26	98.830	99.460	88.601	503,100
2013-04-30	98.000	102.72	97.000	100.99	89.964	719,600
2013-04-29	97.440	99.040	96.690	98.460	87.710	467,300
2013-04-26	97.360	98.330	95.690	96.690	86.133	190,300
2013-04-25	99.110	99.900	97.860	98.020	87.318	335,200
2013-04-24	96.690	99.110	96.250	98.630	87.862	300,000
2013-04-23	95.880	96.880	95.680	96.650	86.098	197,200
2013-04-22	95.300	95.390	93.030	95.150	84.762	261,400
2013-04-19	95.380	97.190	94.480	95.010	84.637	383,800
2013-04-18	97.190	97.460	94.020	94.540	84.218	290,100
2013-04-17	96.890	97.300	95.060	96.540	86.000	302,100
2013-04-16	95.010	98.240	95.000	98.110	87.398	310,000
2013-04-15	98.000	98.050	93.330	93.560	83.345	394,200
2013-04-12	99.810	100.43	98.460	98.730	87.951	181,500
2013-04-11	99.890	100.79	99.700	100.18	89.242	305,400
2013-04-10	99.270	100.10	99.090	99.920	89.011	239,300
2013-04-09	99.470	99.720	98.040	98.980	88.173	278,100
2013-04-08	98.950	99.640	98.240	99.440	88.583	204,500
2013-04-05	96.510	98.980	96.230	98.870	88.075	297,700
2013-04-04	98.370	98.820	97.600	97.640	86.980	283,700
2013-04-03	100.72	101.08	97.460	98.170	87.452	546,500
2013-04-02	102.00	102.15	100.55	100.82	89.813	276,600
2013-04-01	101.96	102.40	101.38	101.91	90.784	278,200
2013-03-28	102.05	102.64	101.12	102.02	90.882	339,900
2013-03-27	106.57	106.57	100.07	101.96	90.828	255,200
2013-03-26	102.20	102.51	101.29	102.00	90.864	551,300
2013-03-25	102.96	103.61	101.31	101.84	90.721	430,300
2013-03-22	103.11	103.92	102.50	102.68	91.470	1,098,500
2013-03-21	102.76	103.21	102.27	102.53	91.336	395,700

← NewerPage 57 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.