Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	74.700	76.040	74.670	74.860	65.078	385,800
2012-01-06	75.750	75.850	74.100	74.190	64.495	512,200
2012-01-05	75.710	77.520	74.050	75.890	65.973	405,000
2012-01-04	75.560	76.150	74.710	75.710	65.817	210,500
2012-01-03	79.490	79.490	75.620	75.740	65.843	372,200
2011-12-30	74.910	75.830	74.910	75.410	65.556	302,900
2011-12-29	73.550	75.180	73.150	75.000	65.199	398,200
2011-12-28	75.610	75.920	72.680	72.880	63.357	404,600
2011-12-27	76.090	76.330	75.790	75.880	65.965	183,000
2011-12-23	75.790	76.110	75.300	75.990	66.060	269,400
2011-12-22	77.100	77.720	75.510	75.790	65.886	388,600
2011-12-21	76.420	76.780	75.740	76.400	66.417	460,300
2011-12-20	75.710	76.750	75.050	75.920	65.999	523,300
2011-12-19	77.290	77.290	73.500	73.850	64.200	569,300
2011-12-16	73.820	75.460	73.770	74.440	64.713	849,200
2011-12-15	72.780	73.870	72.190	73.520	63.913	761,900
2011-12-14	73.730	73.960	70.950	71.430	62.096	865,200
2011-12-13	74.820	76.320	74.160	74.650	64.895	1,033,300
2011-12-12	72.270	79.480	70.000	74.610	64.860	4,140,400
2011-12-09	72.310	74.100	72.000	73.370	63.782	308,400
2011-12-08	74.260	74.840	71.500	72.200	62.765	690,100
2011-12-07	75.180	76.310	74.210	75.760	65.860	275,900
2011-12-06	76.400	76.800	75.520	75.840	65.930	414,300
2011-12-05	76.810	77.990	75.340	75.440	65.582	450,000
2011-12-02	77.440	77.840	75.520	75.640	65.756	499,600
2011-12-01	77.850	80.240	76.960	77.110	67.034	544,800
2011-11-30	74.990	78.310	74.630	78.260	68.033	540,500
2011-11-29	72.180	73.900	71.940	72.810	63.296	342,700
2011-11-28	73.250	73.830	71.990	72.540	62.713	513,200
2011-11-25	70.180	72.030	70.180	71.650	61.944	149,000
2011-11-23	72.810	72.920	70.130	70.480	60.932	440,200
2011-11-22	73.920	75.160	73.120	73.290	63.362	384,600
2011-11-21	74.380	75.520	73.450	74.200	64.148	320,900
2011-11-18	75.400	76.180	74.710	75.620	65.376	215,400
2011-11-17	74.850	76.860	74.620	75.110	64.935	326,700
2011-11-16	75.520	77.140	74.960	75.120	64.944	251,300
2011-11-15	75.330	76.430	75.140	76.010	65.713	508,600
2011-11-14	75.190	76.050	74.950	75.790	65.523	366,300
2011-11-11	75.420	76.220	75.100	75.460	65.238	236,900
2011-11-10	73.940	75.270	73.340	74.630	64.520	299,000
2011-11-09	74.130	74.700	72.480	72.660	62.817	528,100
2011-11-08	74.550	76.630	74.040	75.930	65.644	568,100
2011-11-07	73.560	74.370	71.860	73.680	63.699	153,300
2011-11-04	73.690	74.480	72.310	73.890	63.880	299,100
2011-11-03	72.460	74.950	71.290	74.490	64.399	401,800
2011-11-02	72.030	73.670	70.970	71.550	61.857	566,900
2011-11-01	68.980	72.580	67.240	71.360	61.693	713,500
2011-10-31	73.360	74.000	72.160	72.170	62.393	346,000
2011-10-28	75.680	76.180	73.650	74.130	64.088	321,200
2011-10-27	75.000	76.830	74.300	75.870	65.592	501,700
2011-10-26	71.750	72.850	69.960	72.390	62.584	344,900
2011-10-25	72.010	72.980	70.600	70.780	61.192	294,400
2011-10-24	70.920	73.290	70.900	72.550	62.722	835,800
2011-10-21	70.060	71.080	69.840	70.910	61.304	415,500
2011-10-20	69.370	69.930	68.220	69.740	60.293	434,300
2011-10-19	68.600	69.890	67.640	68.920	59.584	735,300
2011-10-18	67.750	71.080	67.130	70.340	60.811	369,000
2011-10-17	69.780	70.080	67.580	67.930	58.728	223,400
2011-10-14	70.910	70.910	68.810	70.350	60.820	229,600
2011-10-13	69.910	70.240	67.650	69.520	60.102	482,800

← NewerPage 63 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.