Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	288.94	291.58	286.29	288.90	278.79	429,300
2021-01-27	287.73	292.74	280.38	284.99	275.02	682,300
2021-01-26	309.94	310.00	292.93	293.09	282.83	671,600
2021-01-25	309.00	310.08	303.49	308.00	297.22	926,800
2021-01-22	307.59	311.93	305.61	309.60	298.77	643,500
2021-01-21	308.39	314.68	307.08	310.00	299.15	601,800
2021-01-20	307.41	311.03	306.52	310.00	299.15	616,600
2021-01-19	305.00	309.48	302.58	307.00	296.26	617,700
2021-01-15	300.83	304.43	296.44	303.58	292.96	531,900
2021-01-14	307.09	308.36	301.18	302.83	292.23	669,600
2021-01-13	312.14	313.81	303.00	305.03	294.36	597,200
2021-01-12	310.06	319.01	308.26	314.81	303.79	442,800
2021-01-11	305.74	311.46	303.79	310.06	299.21	369,700
2021-01-08	307.21	311.45	304.85	310.43	299.57	497,800
2021-01-07	309.46	309.87	302.06	307.82	297.05	754,300
2021-01-06	300.00	307.40	297.03	302.66	292.07	2,489,100
2021-01-05	277.54	283.39	274.64	280.87	271.04	730,700
2021-01-04	284.00	288.85	276.33	277.80	268.08	703,600
2020-12-31	279.65	284.61	278.11	283.97	274.03	299,000
2020-12-30	276.03	282.40	275.50	280.94	271.11	334,700
2020-12-29	279.50	281.18	273.21	274.08	264.49	359,400
2020-12-28	276.34	281.97	274.25	278.69	268.94	286,600
2020-12-24	274.94	275.75	271.07	275.05	265.42	79,500
2020-12-23	273.11	275.61	270.76	273.79	264.21	285,200
2020-12-22	277.39	278.77	272.98	273.30	263.74	576,500
2020-12-21	270.72	278.85	269.08	275.67	266.02	453,500
2020-12-18	267.60	277.38	267.06	276.35	266.68	1,249,500
2020-12-17	263.86	266.36	262.45	265.73	256.43	452,200
2020-12-16	266.67	267.32	261.64	262.23	253.05	493,100
2020-12-15	262.11	266.85	259.26	266.56	257.23	599,200
2020-12-14	270.16	270.42	258.18	259.70	250.61	575,400
2020-12-11	266.71	268.92	264.18	267.20	257.85	434,600
2020-12-10	274.67	274.67	264.58	266.74	257.41	728,600
2020-12-09	281.00	281.61	274.55	277.18	267.48	590,000
2020-12-08	282.27	287.51	280.41	282.83	272.93	405,500
2020-12-07	283.01	286.42	281.08	284.94	274.97	378,000
2020-12-04	282.00	287.15	281.38	284.94	274.97	438,900
2020-12-03	271.94	282.84	268.08	281.15	271.31	545,900
2020-12-02	273.46	275.46	270.01	273.46	263.89	374,800
2020-12-01	270.46	278.90	268.17	275.47	265.83	723,100
2020-11-30	269.28	269.28	261.82	265.63	256.33	500,200
2020-11-27	272.45	272.92	268.17	271.01	260.98	158,000
2020-11-25	272.56	274.09	265.25	272.68	262.58	259,300
2020-11-24	270.15	277.56	267.33	274.92	264.74	585,400
2020-11-23	269.00	271.18	265.99	266.89	257.01	319,000
2020-11-20	266.56	266.81	259.12	265.60	255.77	412,200
2020-11-19	268.05	274.23	266.41	269.55	259.57	282,500
2020-11-18	270.74	274.63	268.11	269.36	259.39	305,100
2020-11-17	268.81	270.67	265.97	269.33	259.36	294,000
2020-11-16	270.82	274.71	266.68	271.21	261.17	472,400
2020-11-13	262.46	270.00	260.59	264.14	254.36	446,800
2020-11-12	263.88	263.99	258.83	260.57	250.92	485,600
2020-11-11	266.69	266.69	258.32	265.99	256.14	464,600
2020-11-10	263.45	277.42	263.25	266.02	256.17	597,700
2020-11-09	270.97	275.96	257.01	261.43	251.75	646,500
2020-11-06	256.92	265.70	253.35	256.18	246.70	525,900
2020-11-05	256.12	266.06	255.04	260.21	250.58	941,200
2020-11-04	252.64	266.39	239.70	253.76	244.36	1,817,500
2020-11-03	275.50	278.00	271.61	276.16	265.94	481,900
2020-11-02	269.84	275.49	268.40	270.99	260.96	858,900

← NewerPage 25 of 79 · 4,732 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.