Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-16	78.600	79.660	78.150	79.570	66.472	313,100
2010-02-12	77.370	78.260	76.480	78.250	65.369	447,100
2010-02-11	77.080	78.110	76.050	78.050	65.202	412,600
2010-02-10	75.940	77.980	74.000	77.410	64.668	1,366,800
2010-02-09	76.980	77.930	74.660	75.950	63.448	2,723,700
2010-02-08	78.490	80.090	77.390	79.610	66.506	710,800
2010-02-05	78.320	78.850	76.260	78.620	65.679	531,700
2010-02-04	80.030	80.030	78.430	78.500	65.578	505,800
2010-02-03	81.770	82.580	80.730	80.970	67.642	342,400
2010-02-02	81.180	82.450	80.950	82.100	68.586	425,000
2010-02-01	79.660	80.960	79.350	80.960	67.633	573,800
2010-01-29	80.120	81.350	78.950	79.180	66.146	652,400
2010-01-28	80.930	81.100	78.130	79.780	66.648	691,600
2010-01-27	81.220	81.220	79.160	80.790	67.491	1,171,300
2010-01-26	81.650	82.610	80.630	81.400	68.001	629,800
2010-01-25	82.880	83.310	81.850	81.950	68.460	832,200
2010-01-22	84.640	85.390	81.960	82.070	68.561	707,600
2010-01-21	87.510	87.710	83.760	84.660	70.724	803,800
2010-01-20	87.250	87.500	85.910	87.340	72.963	463,800
2010-01-19	86.330	88.160	86.160	88.160	73.648	456,300
2010-01-15	88.450	88.450	86.220	86.450	72.220	542,000
2010-01-14	88.610	88.810	88.010	88.320	73.782	245,700
2010-01-13	89.140	89.230	87.390	88.700	74.099	612,000
2010-01-12	88.330	89.030	88.130	88.630	74.041	578,200
2010-01-11	90.680	90.950	88.660	88.930	74.291	734,800
2010-01-08	91.740	92.510	89.870	90.330	75.461	655,500
2010-01-07	92.680	92.680	90.720	91.850	76.731	488,800
2010-01-06	93.430	93.430	92.090	92.680	77.424	676,600
2010-01-05	91.280	91.830	90.080	90.430	75.545	435,000
2010-01-04	90.060	91.790	90.060	91.670	76.580	456,200
2009-12-31	91.360	91.500	89.030	89.410	74.692	351,000
2009-12-30	92.130	93.340	90.900	91.430	76.380	376,900
2009-12-29	93.210	94.130	93.090	93.090	77.767	244,200
2009-12-28	94.090	94.200	93.020	93.550	78.151	214,100
2009-12-24	94.000	94.800	93.730	94.000	78.527	129,400
2009-12-23	93.960	94.290	93.270	93.680	78.260	233,700
2009-12-22	91.760	93.660	91.660	93.520	78.126	325,100
2009-12-21	89.550	91.520	89.550	91.360	76.321	395,100
2009-12-18	87.000	88.890	86.720	88.890	74.258	633,900
2009-12-17	85.770	87.270	85.770	86.640	72.378	266,900
2009-12-16	86.920	87.450	86.560	86.980	72.662	291,300
2009-12-15	87.240	87.830	86.470	86.670	72.403	314,700
2009-12-14	87.590	87.590	86.500	87.500	73.097	345,400
2009-12-11	86.540	87.100	86.350	86.710	72.437	427,700
2009-12-10	86.470	87.500	85.850	86.330	72.119	420,500
2009-12-09	84.670	85.490	83.290	85.060	71.058	638,900
2009-12-08	82.190	84.730	81.420	82.500	68.920	369,600
2009-12-07	84.350	85.000	83.100	83.270	69.563	578,800
2009-12-04	86.190	87.000	83.840	84.800	70.841	320,200
2009-12-03	86.910	87.110	84.620	84.950	70.967	263,700
2009-12-02	86.240	87.170	85.900	86.920	72.612	413,500
2009-12-01	86.000	86.340	85.390	85.740	71.627	374,900
2009-11-30	84.050	85.440	83.500	85.290	71.251	730,100
2009-11-27	85.020	85.590	83.950	84.030	70.198	171,100
2009-11-25	86.370	86.720	86.050	86.520	71.944	437,300
2009-11-24	87.750	87.750	85.600	86.010	71.520	565,200
2009-11-23	87.740	87.740	86.860	87.490	72.751	646,600
2009-11-20	87.150	87.150	85.560	86.460	71.894	455,600
2009-11-19	86.560	87.400	85.000	85.980	71.495	427,800
2009-11-18	88.700	89.200	87.390	87.520	72.776	1,158,400

← NewerPage 71 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.