Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	85.470	87.490	84.900	85.160	75.192	744,700
2012-09-24	87.470	88.580	87.260	88.120	77.806	329,400
2012-09-21	88.800	89.430	87.610	87.960	77.664	574,200
2012-09-20	89.830	89.830	87.210	88.160	77.841	529,600
2012-09-19	87.950	90.480	87.400	89.980	79.448	389,700
2012-09-18	87.010	88.000	86.670	87.530	77.285	348,000
2012-09-17	90.530	90.860	87.320	87.420	77.188	489,500
2012-09-14	88.210	93.710	88.210	90.930	80.287	1,149,500
2012-09-13	85.980	88.510	85.510	88.130	77.815	709,100
2012-09-12	83.650	87.940	83.540	86.890	76.720	621,900
2012-09-11	84.170	84.470	83.510	84.100	74.256	376,900
2012-09-10	83.200	85.980	80.050	84.180	74.327	1,288,000
2012-09-07	77.440	81.980	77.440	81.130	71.634	677,600
2012-09-06	75.560	77.550	75.560	77.420	68.358	302,800
2012-09-05	75.390	76.430	74.280	74.990	66.213	175,200
2012-09-04	76.240	76.830	74.230	75.230	66.425	283,400
2012-08-31	75.370	76.580	73.930	76.380	67.440	397,200
2012-08-30	76.130	76.270	74.410	74.780	66.027	458,600
2012-08-29	78.380	78.390	75.950	76.800	67.458	483,600
2012-08-28	77.580	78.720	77.240	77.920	68.441	509,200
2012-08-27	79.090	79.230	77.550	77.730	68.274	364,900
2012-08-24	76.770	79.270	76.630	78.770	69.188	306,900
2012-08-23	77.230	77.480	75.940	76.660	67.335	293,800
2012-08-22	76.670	77.600	76.020	77.360	67.949	228,100
2012-08-21	77.980	78.300	76.480	76.620	67.299	236,100
2012-08-20	78.160	78.470	76.810	77.900	68.424	271,000
2012-08-17	78.980	78.980	78.010	78.440	68.898	227,500
2012-08-16	77.810	78.810	76.450	78.080	68.582	362,100
2012-08-15	76.640	76.740	75.350	75.900	66.667	234,800
2012-08-14	78.560	78.880	76.520	76.750	67.414	287,300
2012-08-13	78.250	78.860	77.000	78.070	68.573	313,300
2012-08-10	77.290	78.860	77.290	78.590	69.030	401,500
2012-08-09	76.840	78.530	76.840	77.670	68.222	362,000
2012-08-08	76.940	77.750	75.770	76.770	67.431	286,000
2012-08-07	75.500	77.170	75.400	76.720	67.387	306,000
2012-08-06	74.660	75.850	74.150	75.200	66.052	381,700
2012-08-03	74.230	74.990	73.460	74.800	65.701	307,000
2012-08-02	74.410	74.410	71.930	73.330	64.410	568,500
2012-08-01	74.990	75.870	74.050	74.510	65.446	645,400
2012-07-31	77.060	78.300	74.420	75.140	65.999	1,039,300
2012-07-30	79.420	79.960	77.690	78.000	68.512	576,400
2012-07-27	78.860	79.800	78.030	79.420	69.759	464,100
2012-07-26	82.060	82.790	76.920	78.270	68.749	967,900
2012-07-25	82.460	82.630	80.660	81.550	71.630	369,500
2012-07-24	83.160	83.320	81.050	81.910	71.946	321,800
2012-07-23	82.000	83.150	81.680	82.640	72.587	518,600
2012-07-20	83.190	84.300	83.030	83.450	73.299	345,500
2012-07-19	83.300	83.790	82.900	83.660	73.483	340,500
2012-07-18	81.390	83.360	81.390	83.050	72.947	431,200
2012-07-17	81.700	82.250	80.420	81.940	71.972	322,400
2012-07-16	81.340	82.180	81.140	81.690	71.753	451,000
2012-07-13	80.790	81.790	80.590	81.660	71.726	400,500
2012-07-12	77.890	81.290	77.890	81.110	71.243	677,800
2012-07-11	78.290	78.550	77.530	78.160	68.652	330,200
2012-07-10	79.550	80.000	77.380	77.900	68.424	338,900
2012-07-09	79.400	79.590	78.790	79.120	69.495	413,400
2012-07-06	78.390	79.910	78.390	79.740	70.040	339,300
2012-07-05	80.190	80.430	78.160	79.030	69.416	393,900
2012-07-03	78.950	79.680	78.610	78.990	69.381	251,900
2012-07-02	79.450	79.450	77.860	78.700	69.126	408,500

← NewerPage 60 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.