Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-06	81.440	82.810	81.210	82.610	69.644	427,300
2010-08-05	81.170	82.440	80.840	82.190	69.290	675,600
2010-08-04	82.120	82.970	79.940	81.590	68.784	981,000
2010-08-03	85.020	87.380	82.050	82.410	69.475	1,562,100
2010-08-02	87.080	88.720	86.260	87.380	73.665	796,100
2010-07-30	83.490	85.870	82.840	85.400	71.996	542,900
2010-07-29	85.850	86.130	83.460	84.410	71.161	419,700
2010-07-28	85.950	86.270	84.830	85.430	72.021	388,100
2010-07-27	88.720	88.770	86.250	86.340	72.788	440,200
2010-07-26	87.410	88.640	86.880	88.400	74.525	307,100
2010-07-23	85.320	87.290	85.000	87.110	73.438	309,300
2010-07-22	85.290	86.310	84.830	85.700	72.249	452,400
2010-07-21	84.820	85.500	83.240	83.930	70.757	620,700
2010-07-20	81.490	84.910	80.810	84.570	71.296	642,100
2010-07-19	83.010	83.110	81.500	82.290	69.374	709,300
2010-07-16	85.070	85.330	81.810	82.360	69.433	1,016,100
2010-07-15	86.050	86.070	84.170	85.810	72.342	353,700
2010-07-14	86.720	86.720	85.250	86.230	72.696	429,400
2010-07-13	85.610	87.150	85.450	86.780	73.159	687,500
2010-07-12	86.220	86.470	84.170	84.560	71.288	449,200
2010-07-09	85.220	87.070	85.090	86.640	73.041	416,100
2010-07-08	86.210	86.770	84.430	85.090	71.735	951,600
2010-07-07	87.070	87.070	85.190	85.750	72.291	1,422,100
2010-07-06	87.660	88.890	86.050	87.120	73.446	962,300
2010-07-02	85.780	86.600	84.850	85.900	72.417	512,700
2010-07-01	84.650	86.140	83.390	85.290	71.903	1,307,300
2010-06-30	85.040	86.080	84.120	84.810	71.499	1,225,600
2010-06-29	86.330	86.330	83.540	85.400	71.996	1,027,900
2010-06-28	88.230	89.240	87.880	87.950	74.146	335,100
2010-06-25	88.110	88.940	86.700	88.620	74.711	949,700
2010-06-24	89.650	89.850	87.830	88.000	74.188	399,100
2010-06-23	89.260	90.900	88.010	90.140	75.992	490,600
2010-06-22	92.310	92.770	89.080	89.340	75.318	421,500
2010-06-21	94.000	94.650	92.010	92.610	78.074	326,200
2010-06-18	92.120	93.000	91.950	92.170	77.703	222,800
2010-06-17	93.250	93.610	90.760	92.050	77.602	426,100
2010-06-16	92.680	93.780	91.450	92.860	78.285	607,600
2010-06-15	92.600	93.230	91.780	93.020	78.420	513,000
2010-06-14	92.600	93.980	91.660	91.920	77.493	400,100
2010-06-11	90.970	92.340	90.770	91.980	77.543	386,500
2010-06-10	90.590	92.100	89.270	91.400	77.054	705,900
2010-06-09	88.720	89.930	87.660	87.980	74.171	634,200
2010-06-08	87.560	88.440	87.000	88.270	74.415	830,900
2010-06-07	89.130	89.410	87.170	87.810	74.028	1,538,200
2010-06-04	92.300	93.560	88.900	89.180	75.183	1,016,200
2010-06-03	94.290	95.300	93.540	94.990	79.744	587,400
2010-06-02	92.130	93.910	91.990	93.910	78.837	527,700
2010-06-01	92.740	94.660	91.750	91.830	77.091	655,100
2010-05-28	95.320	95.320	93.000	93.230	78.266	901,900
2010-05-27	96.130	96.260	94.230	95.270	79.979	813,000
2010-05-26	92.690	95.450	92.690	93.980	78.896	1,276,100
2010-05-25	88.040	92.260	87.590	92.080	77.301	884,800
2010-05-24	90.380	91.520	89.500	90.770	76.201	859,800
2010-05-21	87.400	90.400	87.240	90.030	75.580	1,005,100
2010-05-20	90.370	91.390	88.690	89.000	74.715	1,480,100
2010-05-19	92.570	94.300	91.780	92.870	77.964	1,082,400
2010-05-18	94.390	95.060	92.530	92.840	77.939	1,043,700
2010-05-17	92.260	93.730	90.590	93.550	78.535	945,000
2010-05-14	92.300	92.760	91.300	92.030	77.259	614,400
2010-05-13	93.740	94.160	92.540	93.230	78.266	492,100

← NewerPage 69 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.