Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	78.850	79.540	78.300	78.820	69.232	737,400
2012-06-28	73.900	77.630	73.900	77.440	68.020	912,700
2012-06-27	72.960	75.710	72.730	74.510	65.446	1,267,400
2012-06-26	69.740	73.050	69.460	72.670	63.830	887,800
2012-06-25	68.500	69.610	67.560	69.570	61.107	503,600
2012-06-22	68.730	70.050	68.330	69.640	61.169	383,300
2012-06-21	69.760	70.300	68.240	68.460	60.132	395,600
2012-06-20	70.100	70.290	69.140	69.830	61.335	327,600
2012-06-19	68.550	70.430	68.550	70.290	61.739	603,100
2012-06-18	67.540	68.940	66.850	68.410	60.088	270,000
2012-06-15	66.520	68.090	66.470	67.960	59.693	403,700
2012-06-14	65.690	66.480	65.350	66.220	58.165	219,100
2012-06-13	65.750	66.760	65.060	65.480	57.515	410,600
2012-06-12	67.000	67.520	65.980	66.790	58.665	377,800
2012-06-11	68.280	68.860	66.830	66.880	58.744	501,600
2012-06-08	66.680	67.720	65.930	67.530	59.315	172,600
2012-06-07	67.490	68.370	66.580	66.650	58.542	254,700
2012-06-06	66.550	66.970	65.020	66.690	58.577	269,900
2012-06-05	64.830	65.570	64.540	64.560	56.707	575,700
2012-06-04	65.830	66.030	64.750	65.170	57.242	564,600
2012-06-01	66.960	67.230	65.730	65.850	57.840	513,300
2012-05-31	67.760	67.900	66.270	67.470	59.263	324,800
2012-05-30	68.820	68.820	67.590	67.690	59.456	282,100
2012-05-29	68.610	70.110	68.610	69.620	60.800	276,100
2012-05-25	68.860	69.460	68.160	68.440	59.769	193,300
2012-05-24	68.740	69.160	67.940	69.120	60.363	365,600
2012-05-23	67.770	69.000	67.360	68.820	60.101	320,000
2012-05-22	69.260	69.280	67.860	68.240	59.594	586,000
2012-05-21	68.800	69.930	67.590	69.090	60.337	695,500
2012-05-18	66.960	69.620	66.800	68.390	59.725	1,175,900
2012-05-17	68.810	69.550	66.430	66.550	58.119	2,177,600
2012-05-16	65.110	75.420	63.640	68.600	59.909	3,416,300
2012-05-15	75.750	76.300	74.540	74.720	65.254	376,500
2012-05-14	75.850	76.450	75.500	75.890	66.275	474,500
2012-05-11	76.670	77.730	76.550	76.720	67.000	614,900
2012-05-10	78.310	78.710	76.920	76.990	67.236	597,900
2012-05-09	77.860	78.770	77.540	77.620	67.786	715,800
2012-05-08	79.430	79.660	77.800	78.910	68.913	497,400
2012-05-07	79.050	81.150	78.800	79.800	69.690	961,900
2012-05-04	80.300	80.330	78.940	79.430	69.367	373,900
2012-05-03	82.220	82.220	80.380	81.080	70.808	481,900
2012-05-02	81.490	82.390	81.010	82.130	71.725	483,700
2012-05-01	81.590	83.550	80.510	81.820	71.454	725,100
2012-04-30	83.360	83.660	82.480	82.880	72.380	389,100
2012-04-27	83.460	83.750	82.740	83.400	72.834	641,400
2012-04-26	82.580	83.120	82.420	82.750	72.266	508,300
2012-04-25	83.190	83.380	82.150	82.920	72.415	449,300
2012-04-24	81.750	81.840	81.100	81.580	71.244	408,100
2012-04-23	81.000	81.970	80.520	81.560	71.227	341,600
2012-04-20	82.740	82.750	81.870	82.070	71.672	450,600
2012-04-19	82.410	82.730	81.500	81.890	71.515	635,500
2012-04-18	83.750	83.750	82.380	82.600	72.135	584,700
2012-04-17	83.860	85.370	83.860	84.330	73.646	601,700
2012-04-16	83.620	83.860	82.780	83.080	72.554	489,300
2012-04-13	83.820	83.820	82.500	82.680	72.205	424,400
2012-04-12	82.690	84.930	82.670	83.820	73.201	461,800
2012-04-11	82.870	83.350	82.420	82.790	72.301	629,700
2012-04-10	83.690	83.830	82.010	82.120	71.716	611,400
2012-04-09	83.320	84.470	82.200	83.830	73.209	616,900
2012-04-05	84.600	85.660	84.600	85.090	74.310	264,600

← NewerPage 61 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.