Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-17	88.420	89.140	87.540	88.710	73.765	391,000
2009-11-16	86.770	89.790	86.670	88.810	73.848	485,200
2009-11-13	85.110	86.790	84.190	85.930	71.453	432,100
2009-11-12	86.320	87.410	84.250	84.500	70.264	746,700
2009-11-11	86.470	87.980	85.740	86.320	71.778	891,600
2009-11-10	86.020	86.590	84.530	85.560	71.146	632,900
2009-11-09	84.770	86.570	84.770	86.460	71.894	393,000
2009-11-06	81.910	84.470	81.660	83.870	69.740	818,900
2009-11-05	80.080	82.960	79.800	82.820	68.867	507,100
2009-11-04	79.290	82.220	77.360	79.520	66.123	721,500
2009-11-03	78.690	82.080	77.390	79.820	66.373	1,300,600
2009-11-02	83.390	86.050	80.230	82.250	68.393	1,064,100
2009-10-30	85.270	86.230	82.390	83.320	69.283	581,600
2009-10-29	85.840	87.190	84.940	86.660	72.060	262,700
2009-10-28	87.600	88.250	84.240	84.550	70.306	520,700
2009-10-27	87.950	88.780	86.420	88.010	73.183	602,100
2009-10-26	91.020	92.560	87.100	87.420	72.692	383,900
2009-10-23	93.420	93.600	89.150	90.540	75.287	347,300
2009-10-22	92.040	93.560	90.600	92.850	77.208	310,800
2009-10-21	95.690	96.870	92.010	92.130	76.609	351,900
2009-10-20	96.530	96.740	94.150	95.700	79.577	356,600
2009-10-19	93.110	96.400	92.400	95.620	79.511	473,900
2009-10-16	93.340	93.710	91.580	93.000	77.332	252,600
2009-10-15	91.210	95.000	91.210	94.100	78.247	617,900
2009-10-14	93.710	93.710	90.760	91.400	76.002	522,700
2009-10-13	92.240	93.190	90.970	92.490	76.908	243,300
2009-10-12	92.680	93.340	91.760	92.630	77.025	143,100
2009-10-09	92.550	92.690	91.750	92.260	76.717	270,200
2009-10-08	93.160	94.160	92.090	92.660	77.050	307,200
2009-10-07	93.300	93.540	91.450	92.230	76.692	284,200
2009-10-06	91.940	94.050	91.890	93.380	77.648	403,800
2009-10-05	90.140	91.640	89.850	90.950	75.628	246,300
2009-10-02	89.560	91.310	88.850	89.910	74.763	471,800
2009-10-01	94.000	94.000	90.260	90.880	75.569	663,100
2009-09-30	93.700	93.700	90.360	92.070	76.559	451,200
2009-09-29	95.330	96.380	94.020	94.200	78.330	374,700
2009-09-28	93.580	95.530	93.320	95.070	79.054	342,500
2009-09-25	93.640	95.440	93.000	93.290	77.573	285,200
2009-09-24	97.890	98.580	93.040	93.830	78.022	688,300
2009-09-23	98.000	99.960	97.410	97.410	80.999	395,900
2009-09-22	96.910	98.350	96.050	97.890	81.398	556,900
2009-09-21	99.960	100.00	97.000	99.290	82.563	457,700
2009-09-18	102.88	103.44	100.04	100.62	83.669	551,000
2009-09-17	100.34	102.96	100.14	102.57	85.290	695,500
2009-09-16	95.060	101.64	95.040	101.04	84.018	970,500
2009-09-15	91.750	94.950	91.750	94.710	78.754	317,400
2009-09-14	90.380	92.150	90.200	91.980	76.484	315,900
2009-09-11	91.580	93.140	90.790	91.320	75.935	463,700
2009-09-10	90.880	91.630	90.330	90.960	75.636	364,000
2009-09-09	90.480	92.150	89.420	91.200	75.836	381,400
2009-09-08	88.460	91.240	88.220	90.410	75.179	379,400
2009-09-04	86.240	87.620	85.870	87.500	72.759	221,200
2009-09-03	85.950	86.710	84.400	86.600	72.011	257,300
2009-09-02	85.880	86.350	85.000	85.910	71.437	257,900
2009-09-01	87.180	89.040	85.460	86.010	71.520	409,100
2009-08-31	88.150	88.770	87.120	87.580	72.825	292,100
2009-08-28	89.210	89.500	87.820	89.160	74.139	226,700
2009-08-27	89.000	89.930	87.700	88.500	73.258	201,100
2009-08-26	88.850	89.630	87.040	89.320	73.937	291,600
2009-08-25	88.910	90.830	88.540	88.780	73.490	203,500

← NewerPage 72 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.