Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	76.640	77.740	76.640	77.140	66.311	373,600
2011-07-18	77.350	77.590	75.960	76.230	65.529	296,300
2011-07-15	77.670	77.870	76.730	77.750	66.835	381,000
2011-07-14	79.500	79.720	77.240	77.510	66.629	494,500
2011-07-13	78.830	79.910	78.720	78.960	67.875	547,600
2011-07-12	78.260	78.840	77.600	78.400	67.394	764,000
2011-07-11	78.710	78.770	77.120	77.660	66.758	588,300
2011-07-08	79.950	80.390	78.900	79.750	68.555	619,700
2011-07-07	81.460	81.680	80.200	80.840	69.492	447,800
2011-07-06	81.180	82.650	80.460	80.560	69.251	442,700
2011-07-05	81.180	81.720	79.890	81.370	69.947	388,100
2011-07-01	80.070	82.020	79.580	81.110	69.724	413,900
2011-06-30	80.160	80.550	79.820	79.970	68.744	484,500
2011-06-29	80.800	81.170	79.660	80.050	68.812	294,100
2011-06-28	79.770	80.740	79.480	80.340	69.062	230,900
2011-06-27	79.650	80.310	78.950	79.360	68.219	195,200
2011-06-24	81.360	81.460	78.940	79.460	68.305	690,300
2011-06-23	80.070	81.240	79.310	81.110	69.724	355,000
2011-06-22	81.860	81.990	81.140	81.240	69.835	188,800
2011-06-21	81.760	82.640	81.370	82.370	70.807	178,200
2011-06-20	80.440	82.000	79.990	81.300	69.887	251,800
2011-06-17	80.490	81.110	79.930	80.860	69.509	304,000
2011-06-16	79.800	81.040	79.130	79.990	68.761	325,300
2011-06-15	81.240	81.650	79.170	79.760	68.563	481,200
2011-06-14	80.260	82.900	80.260	82.380	70.815	692,300
2011-06-13	79.160	79.930	78.950	79.370	68.228	195,000
2011-06-10	80.240	80.400	78.750	79.070	67.970	207,000
2011-06-09	80.550	81.060	80.160	80.650	69.328	251,400
2011-06-08	80.750	81.130	80.280	80.460	69.165	172,000
2011-06-07	81.820	81.850	80.520	81.010	69.638	192,000
2011-06-06	81.760	81.840	80.670	81.050	69.672	233,500
2011-06-03	82.540	82.990	81.780	82.010	70.497	279,000
2011-06-02	84.170	84.570	83.370	83.680	71.933	139,000
2011-06-01	85.660	85.660	84.160	84.230	72.406	484,600
2011-05-31	84.770	85.750	84.500	85.660	73.635	344,400
2011-05-27	82.540	84.680	82.540	84.140	72.328	520,400
2011-05-26	83.150	83.280	81.980	83.220	71.194	833,400
2011-05-25	84.650	84.650	83.210	83.560	71.484	762,800
2011-05-24	85.420	85.510	84.440	84.930	72.657	313,500
2011-05-23	84.700	85.890	84.500	85.200	72.887	181,900
2011-05-20	86.540	86.890	85.870	86.280	73.811	207,900
2011-05-19	86.970	87.380	85.910	86.850	74.299	118,800
2011-05-18	86.660	86.970	85.760	86.650	74.128	238,400
2011-05-17	86.370	87.320	86.340	86.530	74.025	292,700
2011-05-16	85.930	87.200	85.930	86.750	74.213	255,200
2011-05-13	87.140	87.140	85.860	86.470	73.974	186,700
2011-05-12	87.310	87.660	86.000	86.900	74.342	170,000
2011-05-11	88.290	88.310	86.010	87.570	74.915	425,800
2011-05-10	87.200	88.470	86.770	88.360	75.591	440,200
2011-05-09	87.030	87.360	86.250	86.680	74.154	219,000
2011-05-06	88.040	88.530	86.910	87.190	74.590	233,200
2011-05-05	87.320	88.700	86.610	86.980	74.410	338,300
2011-05-04	89.010	89.660	86.870	87.970	75.257	428,400
2011-05-03	90.790	90.980	88.160	89.110	76.232	677,400
2011-05-02	91.570	92.000	90.890	90.920	77.781	448,700
2011-04-29	91.450	92.200	91.000	91.190	78.012	317,000
2011-04-28	91.750	92.370	91.110	91.520	78.294	237,500
2011-04-27	91.670	92.220	91.310	92.060	78.756	631,100
2011-04-26	91.730	92.050	91.450	91.670	78.422	399,800
2011-04-25	90.240	91.050	89.790	90.930	77.789	346,600

← NewerPage 65 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.