Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	88.650	90.350	88.570	90.210	77.173	304,200
2011-04-20	87.790	88.330	87.090	87.990	75.274	247,600
2011-04-19	86.880	87.090	85.640	86.560	74.051	248,500
2011-04-18	87.610	87.800	86.350	86.560	74.051	479,200
2011-04-15	88.770	89.720	88.210	89.010	76.147	127,200
2011-04-14	88.090	88.850	87.620	88.720	75.899	236,200
2011-04-13	88.710	88.910	87.600	88.710	75.890	338,000
2011-04-12	87.700	88.890	87.580	88.000	75.283	323,900
2011-04-11	90.020	90.020	88.000	88.450	75.668	266,700
2011-04-08	91.580	91.800	89.650	90.110	77.088	315,300
2011-04-07	91.020	92.320	90.800	90.930	77.789	249,100
2011-04-06	90.990	91.520	90.520	91.170	77.995	183,800
2011-04-05	89.730	90.540	89.010	90.450	77.379	202,000
2011-04-04	91.170	91.170	88.730	89.280	76.378	269,000
2011-04-01	90.380	91.610	90.190	91.190	78.012	505,600
2011-03-31	89.080	90.020	88.720	89.670	76.712	162,500
2011-03-30	88.730	89.820	88.060	89.350	76.438	148,000
2011-03-29	87.540	89.030	87.130	88.330	75.565	234,000
2011-03-28	88.600	88.600	87.680	87.840	75.146	207,900
2011-03-25	87.700	88.690	87.220	88.190	75.445	211,300
2011-03-24	84.960	87.400	84.580	87.290	74.675	403,000
2011-03-23	84.070	84.720	83.370	84.390	72.195	431,600
2011-03-22	85.370	85.890	83.720	84.270	72.092	340,300
2011-03-21	86.140	86.310	85.030	85.570	73.204	290,900
2011-03-18	85.400	85.990	84.140	84.830	72.571	356,100
2011-03-17	85.470	85.690	84.050	84.330	72.143	204,400
2011-03-16	85.290	85.460	83.490	83.860	71.741	306,100
2011-03-15	82.270	86.540	82.000	85.650	73.272	483,400
2011-03-14	84.670	85.670	83.810	84.780	72.528	179,000
2011-03-11	83.730	85.500	83.730	84.920	72.648	126,700
2011-03-10	84.420	84.690	83.620	84.250	72.075	329,000
2011-03-09	85.980	86.300	84.890	85.580	73.213	234,200
2011-03-08	85.530	86.940	85.010	86.060	73.623	325,200
2011-03-07	86.720	86.950	84.950	85.150	72.845	278,500
2011-03-04	86.940	87.630	85.440	86.450	73.957	229,900
2011-03-03	87.190	87.850	85.770	86.820	74.273	333,400
2011-03-02	86.260	87.380	85.690	86.120	73.675	354,600
2011-03-01	89.460	89.700	86.000	86.250	73.786	304,600
2011-02-28	88.600	89.630	88.430	88.860	76.019	339,900
2011-02-25	87.070	88.330	86.700	88.080	75.351	228,500
2011-02-24	86.720	88.310	85.840	87.040	74.119	275,100
2011-02-23	88.630	89.070	85.460	86.780	73.898	320,300
2011-02-22	90.910	94.200	88.280	88.390	75.269	301,700
2011-02-18	92.230	93.050	90.930	92.140	78.462	359,700
2011-02-17	91.370	92.450	90.760	92.080	78.411	487,400
2011-02-16	89.960	92.250	89.730	91.590	77.994	660,000
2011-02-15	90.970	91.750	89.320	89.500	76.214	379,200
2011-02-14	89.340	91.140	88.840	90.800	77.321	501,500
2011-02-11	88.350	89.620	87.650	89.540	76.248	292,300
2011-02-10	87.910	89.210	87.800	88.770	75.593	214,000
2011-02-09	88.690	89.290	86.060	88.130	75.048	611,900
2011-02-08	91.410	94.310	90.340	90.650	77.193	673,800
2011-02-07	86.210	89.070	86.210	88.620	75.465	548,200
2011-02-04	86.400	86.950	84.990	86.000	73.234	386,200
2011-02-03	83.950	86.600	82.220	86.210	73.413	746,200
2011-02-02	83.900	85.080	83.420	84.220	71.718	284,300
2011-02-01	83.670	85.050	83.120	83.830	71.386	673,400
2011-01-31	82.510	83.820	82.000	83.500	71.105	576,000
2011-01-28	84.700	84.920	81.800	82.290	70.074	501,800
2011-01-27	84.140	85.050	83.730	84.710	72.135	272,200

← NewerPage 66 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.