Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	103.78	103.78	102.96	103.26	91.986	448,200
2013-03-19	104.16	105.04	102.73	102.99	91.746	358,400
2013-03-18	102.78	104.99	102.78	103.90	92.556	424,200
2013-03-15	104.45	105.16	103.00	103.57	92.262	1,005,100
2013-03-14	105.16	106.22	104.31	104.71	93.278	623,700
2013-03-13	104.06	105.26	103.82	104.80	93.358	416,600
2013-03-12	104.78	104.90	103.75	103.93	92.583	437,500
2013-03-11	104.63	105.75	103.78	104.71	93.278	621,000
2013-03-08	104.14	104.98	103.66	104.88	93.429	1,041,900
2013-03-07	101.96	103.59	101.60	103.41	92.120	470,700
2013-03-06	101.83	102.94	101.48	102.11	90.962	301,000
2013-03-05	99.550	102.11	99.260	101.48	90.401	281,900
2013-03-04	98.090	99.160	98.090	98.910	88.111	262,400
2013-03-01	96.150	99.290	95.980	98.420	87.675	377,800
2013-02-28	96.580	98.340	96.210	97.130	86.525	408,600
2013-02-27	95.070	96.970	95.070	96.190	85.688	334,400
2013-02-26	95.850	96.250	93.990	95.420	84.646	554,100
2013-02-25	98.490	98.490	94.520	94.630	83.945	374,700
2013-02-22	98.700	100.23	97.680	98.090	87.014	435,900
2013-02-21	98.270	98.620	96.950	97.890	86.837	443,100
2013-02-20	101.93	101.97	98.220	98.620	87.484	413,900
2013-02-19	101.53	102.93	101.41	102.04	90.518	523,800
2013-02-15	100.09	101.96	100.01	101.09	89.676	283,600
2013-02-14	99.650	100.45	99.210	100.35	89.019	488,800
2013-02-13	98.750	100.00	98.410	99.530	88.292	429,500
2013-02-12	97.900	99.170	96.530	98.430	87.316	418,900
2013-02-11	102.47	102.47	96.470	98.070	86.997	408,200
2013-02-08	97.950	98.520	97.470	98.270	87.174	125,500
2013-02-07	98.880	99.110	96.330	97.370	86.376	232,700
2013-02-06	97.480	99.350	96.730	99.200	87.999	275,300
2013-02-05	97.650	98.280	96.760	98.090	87.014	423,300
2013-02-04	97.890	98.830	97.340	97.560	86.544	208,500
2013-02-01	99.510	100.08	98.310	98.360	87.254	245,300
2013-01-31	99.580	100.11	98.580	98.730	87.582	351,200
2013-01-30	101.51	101.86	99.910	100.07	88.771	299,100
2013-01-29	99.330	101.85	99.090	101.57	90.101	307,800
2013-01-28	99.490	99.770	98.530	99.270	88.061	176,100
2013-01-25	99.320	99.830	99.030	99.350	88.132	445,400
2013-01-24	98.630	100.37	98.570	99.230	88.026	202,200
2013-01-23	98.380	99.350	98.060	98.400	87.289	385,700
2013-01-22	98.000	99.610	97.970	98.660	87.520	241,700
2013-01-18	98.000	98.780	97.630	98.000	86.935	276,600
2013-01-17	98.000	99.020	97.730	97.950	86.890	331,300
2013-01-16	98.770	98.770	97.340	97.700	86.668	242,300
2013-01-15	97.610	98.980	97.360	98.950	87.777	214,900
2013-01-14	98.240	98.420	97.420	98.080	87.005	149,500
2013-01-11	98.090	98.400	97.560	98.250	87.156	232,300
2013-01-10	98.390	98.540	97.750	98.420	87.307	353,600
2013-01-09	98.140	98.320	97.450	98.040	86.970	312,900
2013-01-08	97.770	98.390	96.770	97.460	86.455	423,100
2013-01-07	100.03	100.03	97.370	97.770	86.730	239,600
2013-01-04	97.180	97.890	96.880	97.640	86.615	358,800
2013-01-03	97.360	97.580	96.750	96.950	86.003	415,700
2013-01-02	98.110	98.110	96.770	96.990	86.039	466,300
2012-12-31	93.240	94.880	93.010	94.280	83.635	326,600
2012-12-28	94.000	94.430	93.000	93.340	82.801	381,600
2012-12-27	95.200	95.390	92.880	94.720	84.025	288,700
2012-12-26	95.740	95.740	95.000	95.220	84.468	180,100
2012-12-24	95.170	95.530	94.530	95.400	84.628	84,900
2012-12-21	94.370	95.290	94.350	95.010	84.282	387,400

← NewerPage 58 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.