Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	340.50	350.43	340.10	346.99	335.93	339,100
2021-07-19	345.25	346.25	335.47	339.74	328.91	462,800
2021-07-16	356.93	356.93	351.22	351.49	340.29	299,400
2021-07-15	353.42	361.89	353.42	356.63	345.26	399,400
2021-07-14	351.83	356.50	350.26	355.70	344.36	334,300
2021-07-13	353.99	355.48	350.94	352.02	340.80	272,100
2021-07-12	353.70	357.18	351.52	355.25	343.93	315,700
2021-07-09	357.00	362.49	355.49	357.92	346.51	304,200
2021-07-08	348.93	354.53	346.44	351.26	340.07	414,300
2021-07-07	348.87	356.71	348.84	356.04	344.69	252,200
2021-07-06	348.44	350.00	341.82	348.54	337.43	260,600
2021-07-02	352.38	353.66	347.43	349.59	338.45	325,700
2021-07-01	352.58	353.88	349.73	352.51	341.28	340,000
2021-06-30	351.10	353.02	345.82	351.81	340.60	412,700
2021-06-29	361.21	362.82	349.35	352.32	341.09	454,000
2021-06-28	359.51	360.46	355.00	358.15	346.74	292,200
2021-06-25	368.06	368.06	359.16	359.27	347.82	406,500
2021-06-24	353.48	362.84	350.01	358.96	347.52	589,500
2021-06-23	345.00	351.96	342.60	349.84	338.69	472,800
2021-06-22	343.87	346.01	341.09	344.70	333.72	299,500
2021-06-21	339.03	343.92	338.33	342.23	331.32	249,600
2021-06-18	331.33	338.22	329.69	335.32	324.63	569,800
2021-06-17	343.46	344.95	331.00	336.52	325.80	496,200
2021-06-16	345.42	346.26	340.91	342.99	332.06	288,200
2021-06-15	347.51	349.07	343.78	346.27	335.24	426,100
2021-06-14	352.34	353.04	345.01	347.31	336.24	252,800
2021-06-11	352.87	354.97	350.65	352.68	341.44	237,100
2021-06-10	361.18	361.71	349.88	350.05	338.89	323,900
2021-06-09	360.72	362.52	357.35	359.10	347.66	315,300
2021-06-08	353.58	362.77	352.71	361.91	350.38	419,400
2021-06-07	355.00	357.94	351.89	353.77	342.50	384,400
2021-06-04	360.48	361.14	348.00	351.77	340.56	607,800
2021-06-03	355.54	361.83	353.48	359.56	348.10	501,400
2021-06-02	364.54	364.68	355.94	356.88	345.51	511,900
2021-06-01	367.93	369.00	362.74	363.69	352.10	436,100
2021-05-28	370.46	372.34	363.07	363.65	352.06	483,800
2021-05-27	372.40	376.19	370.15	370.79	358.42	757,900
2021-05-26	362.95	369.72	362.54	368.16	355.88	508,500
2021-05-25	368.38	370.91	362.07	362.27	350.19	318,100
2021-05-24	366.94	368.75	361.35	366.46	354.24	380,900
2021-05-21	364.56	370.56	361.81	362.54	350.45	264,200
2021-05-20	363.76	366.32	357.90	361.96	349.89	374,000
2021-05-19	363.78	365.70	358.24	363.74	351.61	318,700
2021-05-18	377.03	379.60	372.35	372.55	360.12	446,900
2021-05-17	376.50	378.60	372.16	376.05	363.51	510,000
2021-05-14	377.21	381.24	375.36	377.97	365.36	182,600
2021-05-13	367.83	376.06	367.58	374.47	361.98	282,500
2021-05-12	377.19	378.28	366.88	367.97	355.70	287,700
2021-05-11	371.04	377.26	367.66	377.14	364.56	295,200
2021-05-10	381.52	383.71	374.84	375.39	362.87	300,800
2021-05-07	371.98	378.73	369.86	378.28	365.66	245,400
2021-05-06	374.74	375.04	368.95	372.56	360.13	355,000
2021-05-05	376.70	376.70	370.07	374.43	361.94	328,500
2021-05-04	354.50	373.94	354.50	373.43	360.97	696,700
2021-05-03	356.75	357.21	351.03	354.56	342.73	443,300
2021-04-30	357.64	357.81	350.93	353.12	341.34	320,900
2021-04-29	357.50	359.35	355.05	359.07	347.09	204,000
2021-04-28	359.80	360.46	353.83	355.17	343.32	179,100
2021-04-27	357.62	361.32	357.02	357.60	345.67	238,200
2021-04-26	352.44	358.01	352.40	357.47	345.55	360,000

← NewerPage 23 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.