Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	348.55	351.03	343.72	348.97	338.39	257,800
2021-10-12	349.18	353.17	348.64	349.17	338.58	252,600
2021-10-11	357.46	359.83	350.34	350.49	339.86	228,100
2021-10-08	360.21	362.89	357.59	357.80	346.95	243,700
2021-10-07	358.80	366.18	358.80	360.61	349.68	342,000
2021-10-06	349.40	357.51	349.40	357.31	346.48	354,800
2021-10-05	349.03	350.98	343.23	348.11	337.55	318,100
2021-10-04	351.67	356.46	347.97	348.84	338.26	490,100
2021-10-01	341.28	354.76	337.84	354.01	343.28	511,400
2021-09-30	354.30	354.93	341.60	341.68	331.32	426,400
2021-09-29	357.04	360.34	352.84	353.80	343.07	533,200
2021-09-28	355.69	361.15	355.01	357.40	346.56	808,900
2021-09-27	351.39	358.93	351.39	356.22	345.42	292,500
2021-09-24	354.49	356.39	349.35	351.00	340.36	387,100
2021-09-23	352.66	361.46	351.65	355.99	345.20	243,300
2021-09-22	348.04	352.48	346.20	350.26	339.64	310,400
2021-09-21	343.85	347.45	340.72	344.19	333.75	275,900
2021-09-20	336.11	343.09	335.47	342.54	332.15	392,500
2021-09-17	352.39	354.92	340.87	342.73	332.34	1,000,400
2021-09-16	360.51	360.72	353.40	354.09	343.35	347,400
2021-09-15	361.33	363.10	359.57	361.29	350.33	242,700
2021-09-14	367.86	367.86	360.61	361.68	350.71	334,200
2021-09-13	373.19	375.60	367.23	368.02	356.86	297,500
2021-09-10	370.72	377.28	369.33	369.49	358.29	232,000
2021-09-09	368.52	371.70	365.77	367.79	356.64	205,200
2021-09-08	369.14	369.38	363.57	368.05	356.89	279,400
2021-09-07	374.00	374.00	367.25	369.90	358.68	278,300
2021-09-03	378.86	379.04	372.17	374.48	363.12	248,700
2021-09-02	383.39	385.33	375.56	379.43	367.92	272,900
2021-09-01	382.80	383.09	377.54	381.19	369.63	143,400
2021-08-31	383.00	385.34	379.95	381.25	369.69	229,300
2021-08-30	386.09	387.58	382.70	382.74	370.54	157,700
2021-08-27	387.40	388.67	383.43	384.35	372.10	206,100
2021-08-26	385.85	387.01	382.74	384.58	372.32	169,400
2021-08-25	380.17	391.49	379.64	386.09	373.79	247,900
2021-08-24	378.76	380.70	375.99	379.28	367.19	189,300
2021-08-23	377.07	380.37	373.79	378.46	366.40	240,400
2021-08-20	373.03	375.64	370.73	375.00	363.05	197,400
2021-08-19	370.00	375.21	367.85	372.93	361.05	174,000
2021-08-18	375.75	381.19	374.17	375.26	363.30	271,300
2021-08-17	379.22	382.35	374.52	377.38	365.35	225,800
2021-08-16	383.00	385.59	379.01	380.83	368.69	305,100
2021-08-13	391.00	391.00	384.22	385.44	373.16	210,200
2021-08-12	390.02	391.50	385.77	388.94	376.55	213,600
2021-08-11	380.46	391.76	378.98	390.42	377.98	508,900
2021-08-10	369.90	382.38	369.90	378.17	366.12	480,600
2021-08-09	367.45	373.47	365.61	369.30	357.53	214,500
2021-08-06	367.00	368.45	364.61	366.63	354.95	210,300
2021-08-05	368.88	369.54	359.47	362.58	351.03	231,900
2021-08-04	359.29	369.57	357.38	366.20	354.53	321,500
2021-08-03	363.00	364.48	357.36	362.53	350.98	288,800
2021-08-02	363.71	372.62	361.75	362.83	351.27	414,200
2021-07-30	365.24	368.76	358.71	363.30	351.72	405,300
2021-07-29	372.50	378.99	360.42	367.38	355.67	497,400
2021-07-28	354.96	370.50	349.26	367.46	355.75	803,600
2021-07-27	349.28	354.00	345.51	353.29	342.03	225,000
2021-07-26	356.79	358.48	352.46	352.66	341.42	223,800
2021-07-23	353.57	356.39	351.06	356.23	344.88	213,400
2021-07-22	351.94	351.94	345.73	350.74	339.56	230,400
2021-07-21	349.23	353.46	347.48	352.51	341.28	257,900

← NewerPage 22 of 79 · 4,731 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.