Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	350.37	352.48	347.82	350.82	339.12	210,900
2021-04-22	350.93	353.76	345.47	348.56	336.93	253,600
2021-04-21	343.53	353.00	341.50	351.93	340.19	435,800
2021-04-20	349.69	351.62	342.20	344.61	333.12	302,700
2021-04-19	350.19	352.04	348.09	350.62	338.92	319,200
2021-04-16	350.90	353.09	349.55	351.57	339.84	408,300
2021-04-15	348.91	348.91	344.33	347.94	336.33	355,600
2021-04-14	341.94	350.21	341.43	347.21	335.63	489,700
2021-04-13	346.29	346.83	341.16	343.49	332.03	471,300
2021-04-12	347.51	349.43	343.81	348.65	337.02	329,700
2021-04-09	342.50	346.99	341.07	346.04	334.50	337,700
2021-04-08	336.24	342.25	331.77	341.68	330.28	357,600
2021-04-07	344.25	344.90	335.57	337.19	325.94	444,700
2021-04-06	343.75	345.19	340.27	344.06	332.58	366,800
2021-04-05	338.42	345.58	338.15	344.01	332.54	454,100
2021-04-01	334.20	339.15	329.81	333.88	322.74	751,600
2021-03-31	348.00	352.36	331.67	335.82	324.62	883,300
2021-03-30	338.07	348.13	338.07	343.63	332.17	503,000
2021-03-29	343.45	347.02	338.36	340.70	329.34	555,500
2021-03-26	343.00	344.90	335.50	341.24	329.86	706,900
2021-03-25	322.87	335.07	317.24	333.23	322.11	490,000
2021-03-24	320.70	327.87	319.99	322.25	311.50	382,700
2021-03-23	321.07	322.38	312.42	316.38	305.83	655,400
2021-03-22	331.64	332.20	318.66	321.82	311.09	1,013,400
2021-03-19	337.45	337.77	331.49	332.06	320.98	649,700
2021-03-18	340.96	345.14	337.66	339.79	328.46	370,500
2021-03-17	338.66	340.39	333.68	340.00	328.66	332,800
2021-03-16	343.71	344.94	337.00	337.68	326.42	403,100
2021-03-15	342.65	345.27	338.27	343.71	332.25	302,900
2021-03-12	341.18	344.45	338.25	343.83	332.36	267,100
2021-03-11	345.86	349.61	338.00	340.78	329.41	366,300
2021-03-10	333.11	342.75	330.01	340.86	329.49	360,100
2021-03-09	335.97	337.12	330.44	332.80	321.70	296,400
2021-03-08	330.00	340.64	328.25	334.10	322.96	473,900
2021-03-05	334.99	335.77	316.37	329.79	318.79	1,037,900
2021-03-04	335.44	338.97	322.55	329.72	318.72	465,500
2021-03-03	336.14	341.54	336.14	337.20	325.95	410,500
2021-03-02	348.32	349.62	334.58	336.59	325.36	591,100
2021-03-01	344.33	353.56	343.66	347.56	335.97	725,100
2021-02-26	336.30	339.55	329.44	336.87	325.63	471,800
2021-02-25	347.36	347.36	334.08	336.31	324.54	394,800
2021-02-24	336.35	348.33	333.99	347.57	335.41	560,300
2021-02-23	330.50	337.48	321.23	335.81	324.06	538,800
2021-02-22	334.24	335.66	327.20	328.10	316.62	492,600
2021-02-19	328.14	338.77	326.81	336.34	324.57	628,200
2021-02-18	322.83	325.94	319.58	325.15	313.77	283,300
2021-02-17	322.74	325.77	315.80	325.30	313.92	359,000
2021-02-16	332.22	333.99	321.62	325.65	314.25	470,200
2021-02-12	317.18	332.31	317.18	330.83	319.25	578,600
2021-02-11	317.75	321.61	315.11	318.56	307.41	523,100
2021-02-10	309.02	317.23	305.38	316.00	304.94	657,100
2021-02-09	302.26	311.74	300.10	305.92	295.21	539,600
2021-02-08	300.00	303.32	297.57	300.91	290.38	463,200
2021-02-05	299.28	299.32	294.69	297.60	287.19	345,600
2021-02-04	295.94	298.09	292.91	295.19	284.86	401,000
2021-02-03	295.52	297.25	293.07	294.88	284.56	472,000
2021-02-02	298.26	298.81	294.59	294.64	284.33	344,000
2021-02-01	289.57	297.06	287.65	295.86	285.51	509,100
2021-01-29	286.58	292.07	282.55	287.41	277.35	713,000
2021-01-28	288.94	291.58	286.29	288.90	278.79	429,300

← NewerPage 24 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.