Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	94.370	95.290	94.350	95.010	84.282	387,400
2012-12-20	95.280	95.930	94.930	95.590	84.797	562,300
2012-12-19	95.700	95.700	94.510	95.160	84.415	574,400
2012-12-18	95.270	95.670	94.850	95.190	84.442	296,000
2012-12-17	93.160	95.440	91.430	95.320	84.557	471,300
2012-12-14	92.430	93.240	92.190	93.150	82.632	397,000
2012-12-13	92.480	93.380	92.270	92.730	82.260	326,100
2012-12-12	92.880	93.510	92.090	92.500	82.056	369,500
2012-12-11	91.730	94.050	91.730	92.390	81.958	569,300
2012-12-10	90.460	91.860	90.460	91.530	81.195	270,500
2012-12-07	90.830	91.270	89.930	90.900	80.636	277,300
2012-12-06	89.770	90.900	89.580	90.490	80.272	221,800
2012-12-05	90.930	91.240	89.160	90.300	80.104	425,400
2012-12-04	90.650	91.260	90.170	90.940	80.672	319,600
2012-12-03	91.010	91.390	88.840	90.450	80.237	578,400
2012-11-30	90.630	91.530	89.820	90.000	79.838	586,400
2012-11-29	87.440	92.270	87.370	90.790	80.539	1,278,700
2012-11-28	84.250	87.320	83.360	86.800	76.999	855,600
2012-11-27	86.320	87.210	85.790	85.820	75.775	343,000
2012-11-26	85.300	86.960	84.980	86.780	76.623	774,000
2012-11-23	85.900	86.000	85.130	86.000	75.934	134,500
2012-11-21	85.340	85.910	85.130	85.460	75.457	135,600
2012-11-20	85.780	85.890	84.660	85.460	75.457	136,000
2012-11-19	83.330	85.470	82.370	85.410	75.413	519,500
2012-11-16	82.700	83.280	81.190	82.400	72.755	399,100
2012-11-15	83.540	84.200	82.110	82.560	72.897	432,400
2012-11-14	85.500	85.700	83.400	83.800	73.991	266,700
2012-11-13	85.310	86.310	85.010	85.510	75.501	440,800
2012-11-12	86.000	86.120	85.230	85.410	75.413	218,900
2012-11-09	86.810	87.720	85.730	86.130	76.049	352,100
2012-11-08	86.640	87.260	85.920	86.260	76.163	371,600
2012-11-07	85.960	87.330	83.770	86.890	76.720	756,700
2012-11-06	85.680	90.420	85.520	86.980	76.799	1,227,900
2012-11-05	83.400	85.310	83.160	85.010	75.060	448,900
2012-11-02	85.230	85.970	83.770	83.830	74.018	270,200
2012-11-01	82.000	84.300	80.420	84.210	74.353	347,500
2012-10-31	82.290	84.850	82.040	82.310	72.676	316,200
2012-10-26	82.430	82.700	80.910	82.000	72.402	189,200
2012-10-25	83.010	83.160	81.950	82.390	72.746	187,200
2012-10-24	82.380	82.750	81.530	82.250	72.623	200,200
2012-10-23	81.500	82.270	80.440	81.880	72.296	308,900
2012-10-22	82.960	83.640	82.000	82.700	73.020	188,800
2012-10-19	85.330	85.330	82.770	83.030	73.312	442,900
2012-10-18	85.590	85.960	84.750	85.310	75.325	233,600
2012-10-17	84.380	87.340	84.080	86.020	75.952	526,300
2012-10-16	83.280	84.170	82.860	83.900	74.080	250,700
2012-10-15	82.760	83.080	81.190	82.770	73.082	238,200
2012-10-12	83.040	83.140	81.980	82.310	72.676	249,600
2012-10-11	84.110	84.200	82.550	82.680	73.002	231,100
2012-10-10	82.730	83.390	82.180	83.030	73.312	248,600
2012-10-09	83.890	84.330	82.380	82.620	72.950	370,400
2012-10-08	84.480	85.190	84.020	84.450	74.565	265,400
2012-10-05	86.120	87.080	84.450	84.890	74.954	449,300
2012-10-04	84.690	85.820	84.560	85.090	75.130	452,400
2012-10-03	83.680	84.590	82.920	84.360	74.486	410,800
2012-10-02	82.600	83.530	82.150	83.460	73.691	435,900
2012-10-01	83.280	84.530	81.830	82.080	72.473	772,900
2012-09-28	84.980	85.240	82.530	82.870	73.170	778,800
2012-09-27	83.350	85.840	83.250	85.150	75.183	876,500
2012-09-26	85.110	85.800	82.430	83.220	73.479	508,600

← NewerPage 59 of 79 · 4,734 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.