Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-12	91.810	93.940	91.810	93.830	78.770	564,100
2010-05-11	92.500	93.830	91.120	91.230	76.587	1,031,800
2010-05-10	91.130	94.010	91.130	93.660	78.627	936,400
2010-05-07	87.150	90.220	86.360	88.140	73.993	1,563,000
2010-05-06	89.010	93.000	83.780	87.860	73.758	1,632,200
2010-05-05	93.150	93.150	87.980	89.740	75.336	1,674,600
2010-05-04	98.160	98.160	91.280	92.410	77.578	1,580,000
2010-05-03	92.710	100.33	92.710	99.810	83.790	2,065,600
2010-04-30	96.640	97.880	95.090	95.880	80.491	732,700
2010-04-29	93.850	96.470	93.850	96.380	80.910	734,200
2010-04-28	93.780	94.810	93.060	93.430	78.434	724,900
2010-04-27	96.910	97.680	93.340	93.730	78.686	917,100
2010-04-26	96.710	99.240	96.280	97.030	81.456	886,500
2010-04-23	94.950	97.480	94.910	96.560	81.062	756,000
2010-04-22	92.210	96.330	91.840	95.940	80.541	999,400
2010-04-21	92.590	94.270	92.210	93.410	78.417	655,600
2010-04-20	90.330	92.530	89.610	92.280	77.469	881,200
2010-04-19	90.240	90.480	88.110	89.790	75.378	1,021,500
2010-04-16	88.640	91.430	87.190	90.830	76.251	1,889,000
2010-04-15	87.270	89.340	86.340	88.900	74.631	2,733,800
2010-04-14	86.750	87.390	86.330	87.290	73.279	1,509,700
2010-04-13	87.100	87.660	86.360	86.500	72.616	678,000
2010-04-12	87.610	88.020	86.680	87.080	73.103	936,600
2010-04-09	85.350	88.320	83.530	87.510	73.464	830,500
2010-04-08	85.580	87.380	84.610	87.250	73.246	567,600
2010-04-07	85.320	86.050	84.900	85.590	71.852	691,800
2010-04-06	86.350	86.350	85.370	85.620	71.877	463,400
2010-04-05	86.590	87.790	86.050	86.920	72.969	290,100
2010-04-01	83.900	86.860	83.900	86.500	72.616	765,800
2010-03-31	84.030	84.400	83.140	83.550	70.140	359,800
2010-03-30	85.150	85.820	83.980	84.270	70.744	409,400
2010-03-29	83.820	84.910	83.520	84.900	71.273	314,700
2010-03-26	84.350	84.430	82.500	83.370	69.989	1,038,100
2010-03-25	88.250	89.170	84.100	84.270	70.744	1,515,000
2010-03-24	88.840	89.360	87.770	87.900	73.792	412,400
2010-03-23	89.750	89.750	87.980	88.940	74.665	511,200
2010-03-22	86.650	90.220	85.980	88.980	74.698	1,136,900
2010-03-19	87.410	87.540	85.510	87.410	73.380	1,323,300
2010-03-18	88.980	89.560	86.650	87.450	73.414	610,300
2010-03-17	82.850	89.670	82.850	89.200	74.883	2,083,900
2010-03-16	81.500	82.860	81.250	82.810	69.519	598,800
2010-03-15	82.140	82.140	80.730	81.330	68.276	357,600
2010-03-12	82.490	82.630	81.470	82.060	68.889	431,400
2010-03-11	81.640	82.580	81.090	82.380	69.158	527,300
2010-03-10	82.000	82.500	81.390	82.000	68.839	360,900
2010-03-09	82.000	82.390	81.530	81.880	68.738	914,900
2010-03-08	82.160	82.990	82.030	82.530	69.283	657,300
2010-03-05	81.150	82.330	81.150	82.140	68.956	443,900
2010-03-04	79.890	80.790	79.740	80.530	67.604	531,400
2010-03-03	77.990	79.980	77.880	79.380	66.639	647,000
2010-03-02	78.220	78.890	77.380	77.630	65.170	537,700
2010-03-01	79.440	79.440	77.810	78.170	65.623	539,900
2010-02-26	81.290	81.520	78.590	79.220	66.505	851,000
2010-02-25	80.660	81.180	79.800	80.960	67.965	313,400
2010-02-24	81.760	82.100	80.990	81.870	68.394	498,600
2010-02-23	81.560	82.130	80.660	81.490	68.076	532,200
2010-02-22	81.620	82.460	80.860	81.990	68.494	496,800
2010-02-19	80.330	81.770	80.170	81.510	68.093	417,200
2010-02-18	79.760	80.810	79.430	80.670	67.391	342,900
2010-02-17	79.880	80.160	79.170	79.670	66.556	219,900

← NewerPage 70 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.