Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-11-01	81.470	81.470	79.660	80.260	68.025	414,000
2010-10-29	79.840	80.870	79.130	80.480	68.211	311,900
2010-10-28	81.360	81.360	79.420	79.870	67.694	242,100
2010-10-27	80.180	80.250	78.430	80.170	67.948	330,800
2010-10-26	79.640	81.710	79.460	80.410	68.152	435,200
2010-10-25	79.910	80.810	79.620	79.910	67.728	360,000
2010-10-22	78.890	79.160	78.250	78.910	66.881	240,300
2010-10-21	79.070	79.350	77.980	78.860	66.838	335,300
2010-10-20	77.930	78.890	77.530	78.540	66.567	354,600
2010-10-19	77.080	79.160	77.000	77.840	65.974	548,600
2010-10-18	79.880	79.880	78.370	78.660	66.669	285,100
2010-10-15	80.210	80.210	78.460	79.540	67.415	466,000
2010-10-14	78.440	79.570	78.190	78.750	66.745	349,100
2010-10-13	78.900	79.080	77.770	78.380	66.431	404,700
2010-10-12	78.820	79.010	77.390	78.100	66.194	372,600
2010-10-11	79.130	79.650	78.900	79.250	67.169	545,500
2010-10-08	78.390	79.260	77.580	78.960	66.923	616,700
2010-10-07	79.860	79.860	77.810	78.370	66.423	464,700
2010-10-06	77.680	79.560	77.490	79.230	67.152	349,400
2010-10-05	78.480	79.240	77.970	78.580	66.601	369,300
2010-10-04	77.900	78.170	76.940	77.590	65.762	426,300
2010-10-01	77.880	78.500	77.270	78.180	66.262	518,800
2010-09-30	77.640	78.180	76.940	76.970	65.236	425,000
2010-09-29	75.910	77.060	75.630	77.000	65.262	416,900
2010-09-28	76.000	76.340	74.780	76.120	64.516	417,100
2010-09-27	76.610	76.650	75.550	75.930	64.355	162,600
2010-09-24	75.630	76.810	74.890	76.440	64.787	418,200
2010-09-23	74.720	75.320	73.980	74.340	63.007	365,100
2010-09-22	76.310	76.970	75.260	75.490	63.982	313,600
2010-09-21	75.890	77.870	75.890	76.350	64.711	694,700
2010-09-20	75.710	75.970	74.780	75.430	63.931	491,800
2010-09-17	75.410	75.860	74.830	75.300	63.821	585,400
2010-09-16	76.800	77.220	75.610	76.370	64.728	290,900
2010-09-15	77.140	77.770	76.630	76.870	65.152	330,000
2010-09-14	79.220	79.590	77.560	77.650	65.813	281,000
2010-09-13	78.340	79.250	77.560	78.550	66.575	310,900
2010-09-10	77.180	77.830	76.980	77.350	65.558	250,700
2010-09-09	78.080	78.220	76.530	77.180	65.414	389,200
2010-09-08	78.880	79.100	76.850	77.010	65.270	672,800
2010-09-07	77.890	80.680	77.890	78.790	66.779	1,229,300
2010-09-03	78.340	79.700	76.840	77.280	65.499	413,800
2010-09-02	75.740	77.240	75.500	77.150	65.389	273,500
2010-09-01	74.100	75.870	74.020	75.650	64.118	596,200
2010-08-31	72.900	73.560	72.460	73.200	62.041	514,500
2010-08-30	74.670	74.670	73.000	73.120	61.973	309,300
2010-08-27	73.720	75.330	72.630	75.160	63.363	338,300
2010-08-26	73.300	74.240	72.660	73.120	61.643	355,800
2010-08-25	72.180	73.510	71.500	73.050	61.584	842,800
2010-08-24	75.600	75.600	72.370	72.610	61.213	1,587,100
2010-08-23	78.380	78.730	76.700	76.800	64.746	464,400
2010-08-20	76.510	77.870	76.010	77.760	65.555	375,800
2010-08-19	79.040	79.040	76.540	76.950	64.872	469,000
2010-08-18	78.440	79.820	78.060	78.910	66.525	401,700
2010-08-17	77.640	79.140	77.230	78.640	66.297	774,600
2010-08-16	77.210	78.100	76.100	76.610	64.586	759,600
2010-08-13	77.940	78.820	77.750	77.780	65.572	464,400
2010-08-12	78.410	78.810	77.350	78.070	65.816	882,600
2010-08-11	80.080	80.570	78.420	79.030	66.626	776,700
2010-08-10	81.720	82.300	80.840	81.830	68.986	526,200
2010-08-09	82.840	83.260	82.060	82.860	69.855	277,000

← NewerPage 68 of 79 · 4,735 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.