Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	262.67	263.80	261.48	263.48	251.72	545,000
2020-02-13	260.00	265.05	259.53	262.68	250.96	616,100
2020-02-12	261.64	261.98	255.30	260.00	248.40	636,500
2020-02-11	272.25	272.35	261.56	262.76	251.03	901,400
2020-02-10	273.88	276.85	272.69	276.79	264.44	744,000
2020-02-07	273.72	275.71	271.97	274.10	261.87	310,900
2020-02-06	276.61	277.79	271.59	274.18	261.94	534,000
2020-02-05	274.55	278.39	273.29	277.20	264.83	559,600
2020-02-04	274.41	274.50	266.42	272.43	260.27	482,600
2020-02-03	265.72	274.61	264.50	272.37	260.21	607,100
2020-01-31	265.47	265.69	259.94	263.80	252.03	387,900
2020-01-30	259.23	266.88	259.23	266.70	254.80	737,800
2020-01-29	265.93	268.20	260.55	260.65	249.02	504,900
2020-01-28	260.75	266.02	258.69	265.55	253.70	434,500
2020-01-27	261.50	265.07	259.30	259.54	247.96	545,100
2020-01-24	267.48	267.61	262.27	263.89	252.11	305,800
2020-01-23	263.88	267.96	262.42	267.87	255.92	385,700
2020-01-22	268.04	268.48	264.91	265.23	253.39	400,900
2020-01-21	265.74	269.03	265.35	267.76	255.81	590,800
2020-01-17	263.17	266.95	262.70	266.74	254.84	541,700
2020-01-16	262.46	264.05	261.29	263.01	251.27	728,900
2020-01-15	260.73	262.78	258.77	262.19	250.49	703,100
2020-01-14	269.38	270.00	260.10	260.75	249.11	1,076,900
2020-01-13	276.16	276.48	271.80	272.15	260.00	647,900
2020-01-10	277.35	277.35	272.30	276.87	264.51	335,600
2020-01-09	277.77	279.76	276.76	277.61	265.22	481,600
2020-01-08	276.28	279.16	273.93	276.96	264.60	506,500
2020-01-07	275.86	279.55	274.76	276.02	263.70	533,700
2020-01-06	276.88	278.09	275.74	276.64	264.29	571,500
2020-01-03	274.65	279.45	274.65	275.79	263.48	442,400
2020-01-02	281.72	281.82	275.54	276.61	264.27	553,500
2019-12-31	277.31	280.33	277.31	279.64	267.16	230,500
2019-12-30	278.54	281.17	277.33	277.95	265.55	297,800
2019-12-27	278.89	279.71	277.50	278.71	266.27	233,000
2019-12-26	274.98	278.89	274.37	278.69	266.25	254,100
2019-12-24	272.13	276.27	271.24	274.54	262.29	314,000
2019-12-23	273.49	273.49	269.62	271.10	259.00	625,200
2019-12-20	273.04	275.74	272.88	273.24	261.05	954,100
2019-12-19	274.20	276.29	271.03	272.96	260.78	532,700
2019-12-18	274.52	275.95	273.63	274.54	262.29	589,500
2019-12-17	277.25	278.00	274.10	274.22	261.98	558,200
2019-12-16	276.83	279.38	274.06	274.59	262.34	419,000
2019-12-13	274.96	278.67	273.94	276.30	263.97	449,400
2019-12-12	272.74	275.22	272.19	275.03	262.76	401,000
2019-12-11	269.58	272.96	268.58	272.23	260.08	382,900
2019-12-10	270.83	271.00	267.32	268.84	256.84	439,400
2019-12-09	272.90	273.50	269.35	270.84	258.75	452,800
2019-12-06	272.30	274.48	271.68	273.32	261.12	469,600
2019-12-05	268.96	274.11	268.96	272.69	260.52	592,500
2019-12-04	270.37	273.90	269.47	269.53	257.50	608,000
2019-12-03	266.52	271.52	265.96	270.65	258.57	609,400
2019-12-02	268.07	268.71	264.11	268.01	256.05	433,100
2019-11-29	270.83	271.15	266.09	268.40	256.42	242,600
2019-11-27	268.97	273.93	268.21	271.89	259.23	724,200
2019-11-26	262.89	269.15	261.62	269.06	256.53	1,025,700
2019-11-25	259.71	262.43	258.64	261.75	249.56	740,600
2019-11-22	259.81	262.40	258.79	259.33	247.26	423,700
2019-11-21	263.10	264.25	259.74	260.48	248.35	525,500
2019-11-20	260.97	266.24	260.97	263.08	250.83	496,500
2019-11-19	261.43	262.01	257.46	261.66	249.48	428,100

← NewerPage 29 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.