Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	69.160	70.640	68.340	69.310	59.921	809,400
2011-10-11	67.630	68.990	67.200	68.680	59.376	291,400
2011-10-10	66.570	68.440	66.450	68.440	59.169	310,400
2011-10-07	67.990	68.220	64.200	65.300	56.454	307,900
2011-10-06	65.000	67.360	64.040	67.230	58.123	391,500
2011-10-05	63.990	65.020	63.110	64.990	56.186	579,500
2011-10-04	61.070	63.790	59.930	63.680	55.053	631,700
2011-10-03	62.890	63.780	60.330	61.620	53.273	923,000
2011-09-30	64.630	64.790	62.880	63.220	54.656	443,600
2011-09-29	66.280	66.480	64.850	65.820	56.904	610,400
2011-09-28	66.240	66.380	64.320	64.660	55.901	351,900
2011-09-27	67.040	68.450	65.520	65.830	56.912	437,800
2011-09-26	64.120	65.860	63.160	65.670	56.774	539,400
2011-09-23	62.140	63.940	61.870	62.870	54.353	617,100
2011-09-22	61.420	62.560	60.800	62.250	53.817	867,000
2011-09-21	64.100	64.340	62.940	62.940	54.414	427,200
2011-09-20	66.500	67.090	64.320	64.400	55.676	433,800
2011-09-19	67.190	67.290	65.240	66.100	57.146	442,400
2011-09-16	68.900	69.860	67.670	68.240	58.996	398,000
2011-09-15	68.870	69.330	68.090	68.830	59.506	328,100
2011-09-14	68.120	69.140	66.320	67.940	58.736	662,000
2011-09-13	66.060	68.200	66.030	67.910	58.710	596,700
2011-09-12	65.190	66.840	64.950	66.770	57.725	506,000
2011-09-09	68.720	68.720	65.560	66.100	57.146	707,700
2011-09-08	70.080	70.550	68.870	69.380	59.981	553,200
2011-09-07	70.460	71.120	68.930	70.530	60.976	1,026,200
2011-09-06	64.540	70.970	64.420	69.590	60.163	1,456,500
2011-09-02	68.310	68.630	65.720	66.140	57.180	440,100
2011-09-01	70.800	71.950	69.480	69.640	60.206	432,300
2011-08-31	71.520	72.660	70.310	70.830	61.235	574,600
2011-08-30	70.410	71.680	68.900	70.950	61.339	545,800
2011-08-29	67.330	70.400	67.330	70.370	60.491	533,100
2011-08-26	65.250	67.060	63.810	66.480	57.147	396,900
2011-08-25	67.700	67.950	65.570	65.730	56.503	341,400
2011-08-24	65.410	67.760	65.320	67.490	58.016	414,100
2011-08-23	63.000	65.850	62.220	65.850	56.606	488,800
2011-08-22	63.360	63.520	61.370	62.730	53.924	480,000
2011-08-19	61.080	62.890	60.920	61.890	53.202	523,300
2011-08-18	65.240	65.250	61.550	62.000	53.296	795,000
2011-08-17	68.460	69.070	66.570	66.920	57.526	389,700
2011-08-16	67.550	68.630	67.470	68.180	58.609	683,500
2011-08-15	65.600	68.300	65.600	68.250	58.669	724,900
2011-08-12	65.790	66.420	64.700	64.990	55.867	490,300
2011-08-11	62.840	65.670	62.150	65.430	56.245	970,400
2011-08-10	65.040	65.140	62.470	62.490	53.718	1,224,900
2011-08-09	68.200	68.660	62.630	66.600	57.251	1,768,600
2011-08-08	63.780	67.700	63.770	66.910	57.517	1,461,600
2011-08-05	69.350	69.720	66.850	67.630	58.136	1,903,000
2011-08-04	69.500	70.540	68.540	68.560	58.935	1,153,100
2011-08-03	70.900	72.190	69.060	70.520	60.620	2,079,900
2011-08-02	73.360	73.370	69.870	69.980	60.156	1,369,300
2011-08-01	76.440	76.640	73.940	74.410	63.964	521,600
2011-07-29	74.650	76.190	74.610	75.620	65.004	485,600
2011-07-28	76.980	77.210	75.590	75.810	65.168	388,100
2011-07-27	78.180	78.470	76.730	76.920	66.122	415,000
2011-07-26	78.520	78.690	77.780	78.350	67.351	258,600
2011-07-25	78.050	79.690	78.050	78.820	67.755	161,300
2011-07-22	78.760	79.710	77.580	79.160	68.047	423,000
2011-07-21	78.070	79.430	78.070	79.080	67.979	271,800
2011-07-20	77.180	77.890	77.010	77.760	66.844	309,400

← NewerPage 64 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.