Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	84.900	85.060	83.380	84.400	71.871	469,600
2011-01-25	84.310	85.620	83.510	84.540	71.990	382,200
2011-01-24	83.480	86.160	83.480	84.920	72.314	671,400
2011-01-21	84.070	84.490	82.600	83.530	71.130	417,200
2011-01-20	83.080	84.620	83.080	83.350	70.977	530,700
2011-01-19	83.790	84.130	83.150	83.500	71.105	614,200
2011-01-18	83.880	84.110	83.040	83.980	71.514	428,800
2011-01-14	82.870	84.100	82.470	83.890	71.437	620,800
2011-01-13	83.380	83.680	82.900	83.140	70.798	312,100
2011-01-12	82.930	84.490	82.930	83.600	71.190	426,500
2011-01-11	82.800	83.540	82.410	82.970	70.654	223,300
2011-01-10	81.470	83.300	80.380	82.670	70.398	572,700
2011-01-07	83.100	84.040	81.250	81.620	69.504	919,100
2011-01-06	84.500	84.600	81.800	82.850	70.551	1,167,900
2011-01-05	86.480	86.480	84.580	84.730	72.152	1,001,000
2011-01-04	90.410	90.410	85.950	86.980	74.068	989,700
2011-01-03	92.970	93.910	92.670	93.000	79.195	344,900
2010-12-31	93.010	94.000	92.190	92.240	78.547	288,400
2010-12-30	93.620	94.370	92.880	92.980	79.178	231,900
2010-12-29	93.230	94.040	93.230	94.000	80.046	189,500
2010-12-28	93.490	93.570	92.780	93.140	79.314	203,200
2010-12-27	92.460	93.710	92.180	93.400	79.535	136,000
2010-12-23	93.770	93.900	92.470	92.680	78.922	187,300
2010-12-22	94.080	94.370	93.320	93.750	79.833	206,400
2010-12-21	93.350	94.510	93.350	93.920	79.978	287,700
2010-12-20	93.790	94.000	92.840	93.080	79.263	373,800
2010-12-17	94.890	95.000	93.730	93.740	79.825	397,900
2010-12-16	93.820	94.990	93.420	94.800	80.727	252,500
2010-12-15	93.420	94.820	93.180	93.540	79.654	536,100
2010-12-14	91.670	93.610	91.670	93.590	79.697	568,500
2010-12-13	90.650	92.230	90.650	91.750	78.130	313,800
2010-12-10	89.910	90.950	89.600	90.500	77.066	179,600
2010-12-09	89.590	89.850	88.910	89.510	76.223	259,600
2010-12-08	89.350	89.520	88.140	88.990	75.780	167,500
2010-12-07	90.380	90.380	88.940	89.030	75.814	266,400
2010-12-06	89.560	89.560	88.400	88.900	75.703	177,200
2010-12-03	89.680	90.370	88.510	89.610	76.308	351,600
2010-12-02	88.640	91.140	88.410	90.150	76.768	428,000
2010-12-01	85.620	88.660	85.620	88.390	75.269	368,100
2010-11-30	84.130	85.270	84.000	84.540	71.990	278,600
2010-11-29	84.840	85.370	83.760	85.090	72.459	148,200
2010-11-26	86.410	86.410	84.970	85.140	72.161	127,300
2010-11-24	85.950	87.160	85.950	86.970	73.712	219,100
2010-11-23	85.440	85.780	84.350	85.480	72.449	265,900
2010-11-22	84.700	85.960	84.510	85.770	72.695	205,700
2010-11-19	84.980	85.470	84.680	85.120	72.144	142,400
2010-11-18	86.370	86.620	85.060	85.170	72.186	221,300
2010-11-17	84.210	85.330	83.670	84.910	71.966	228,700
2010-11-16	85.160	85.970	83.500	84.020	71.212	448,800
2010-11-15	86.870	87.140	85.580	85.650	72.593	266,200
2010-11-12	87.230	88.370	85.960	86.160	73.025	346,500
2010-11-11	87.870	88.370	87.470	88.000	74.585	274,500
2010-11-10	89.000	89.060	86.700	88.590	75.085	412,400
2010-11-09	89.100	89.880	88.360	89.160	75.568	526,100
2010-11-08	86.930	89.260	86.450	89.070	75.492	621,500
2010-11-05	85.630	88.310	85.410	86.960	73.703	421,300
2010-11-04	83.730	85.870	83.140	85.650	72.593	479,000
2010-11-03	82.420	82.800	81.160	82.280	69.737	554,000
2010-11-02	79.540	83.890	79.540	82.690	70.084	844,100
2010-11-01	81.470	81.470	79.660	80.260	68.025	414,000

← NewerPage 67 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.