Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-24	89.550	90.220	87.990	88.740	73.456	269,800
2009-08-21	88.260	90.100	88.130	89.590	74.160	281,900
2009-08-20	87.100	88.470	86.750	87.800	72.678	414,500
2009-08-19	84.280	87.060	83.720	86.600	71.685	243,200
2009-08-18	83.940	85.860	83.880	85.280	70.592	289,800
2009-08-17	84.910	85.260	82.730	83.650	69.243	285,400
2009-08-14	87.880	88.190	85.850	86.390	71.511	172,600
2009-08-13	88.090	88.560	86.870	88.240	73.043	332,700
2009-08-12	86.000	88.830	86.000	88.090	72.918	376,300
2009-08-11	86.710	87.250	85.500	85.920	71.122	136,200
2009-08-10	88.710	89.060	86.140	86.840	71.884	228,100
2009-08-07	88.260	89.520	87.520	88.790	73.498	407,300
2009-08-06	88.580	88.880	86.880	87.270	72.240	331,500
2009-08-05	89.200	89.320	86.660	88.060	72.894	660,000
2009-08-04	88.040	92.340	87.180	89.320	73.937	1,441,300
2009-08-03	87.150	88.040	85.690	88.040	72.877	464,400
2009-07-31	85.950	86.940	85.040	86.070	71.246	371,400
2009-07-30	86.260	87.260	85.480	86.150	71.313	584,200
2009-07-29	87.030	87.270	84.060	85.120	70.460	468,300
2009-07-28	86.710	89.700	85.830	87.490	72.422	269,300
2009-07-27	88.130	88.250	86.340	87.200	72.182	387,800
2009-07-24	85.970	88.520	85.970	88.310	73.101	611,100
2009-07-23	81.520	87.060	81.430	86.850	71.892	763,300
2009-07-22	79.460	82.070	79.000	81.240	67.248	442,900
2009-07-21	80.500	81.000	78.510	79.560	65.858	360,800
2009-07-20	79.400	81.060	79.400	79.630	65.915	365,700
2009-07-17	78.900	79.740	78.490	79.150	65.518	288,200
2009-07-16	76.890	79.470	76.610	79.150	65.518	391,400
2009-07-15	75.900	77.490	75.260	77.190	63.896	823,200
2009-07-14	74.870	77.180	74.210	74.490	61.661	2,066,000
2009-07-13	76.060	77.260	73.780	77.100	63.821	590,200
2009-07-10	76.500	77.320	73.800	75.470	62.472	963,500
2009-07-09	76.170	78.460	76.170	77.790	64.392	371,500
2009-07-08	77.910	77.910	74.400	76.110	63.002	776,800
2009-07-07	78.320	78.400	76.440	76.570	63.383	423,300
2009-07-06	77.340	77.850	76.070	77.490	64.144	480,300
2009-07-02	77.320	78.020	76.620	77.820	64.417	422,400
2009-07-01	79.710	79.980	78.340	78.610	65.071	870,400
2009-06-30	80.030	80.180	78.180	78.880	65.295	492,100
2009-06-29	80.810	81.040	79.140	79.510	65.816	439,900
2009-06-26	81.080	81.390	80.110	80.340	66.503	686,500
2009-06-25	79.380	82.120	79.270	81.660	67.596	282,000
2009-06-24	78.940	80.940	78.750	79.640	65.924	293,000
2009-06-23	79.590	80.150	78.280	78.950	65.353	402,600
2009-06-22	81.080	81.840	78.320	78.390	64.889	965,600
2009-06-19	81.830	82.040	79.610	80.080	66.288	565,800
2009-06-18	80.270	81.460	79.060	80.640	66.752	674,900
2009-06-17	80.450	82.140	78.330	78.540	65.013	1,219,400
2009-06-16	82.460	84.010	80.980	81.620	67.563	851,000
2009-06-15	82.790	83.050	81.430	82.050	67.919	782,900
2009-06-12	79.540	83.770	79.100	83.440	69.069	1,127,600
2009-06-11	77.850	79.730	75.720	79.540	65.841	1,149,900
2009-06-10	79.780	79.780	76.460	78.440	64.930	674,900
2009-06-09	77.830	78.940	77.220	78.360	64.864	791,500
2009-06-08	79.580	79.980	76.970	77.600	64.235	868,700
2009-06-05	84.870	84.870	79.200	80.590	66.710	894,300
2009-06-04	84.270	84.560	81.680	82.820	68.556	576,100
2009-06-03	86.000	86.220	82.480	84.000	69.202	454,100
2009-06-02	86.160	87.190	85.320	86.770	71.484	535,200
2009-06-01	83.020	86.720	82.570	85.730	70.627	669,800

← NewerPage 73 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.