Martin Marietta Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	259.85	263.42	259.85	260.70	248.56	459,700
2019-11-15	262.57	263.70	260.05	260.43	248.30	420,200
2019-11-14	257.59	262.38	256.75	261.44	249.27	464,600
2019-11-13	254.72	257.94	252.55	257.39	245.41	594,400
2019-11-12	256.35	258.32	254.66	255.24	243.36	458,500
2019-11-11	255.56	257.26	254.62	256.02	244.10	503,900
2019-11-08	258.33	258.98	255.44	256.90	244.94	605,900
2019-11-07	256.71	258.09	254.23	257.55	245.56	614,300
2019-11-06	250.76	257.18	247.25	256.60	244.65	720,700
2019-11-05	261.00	263.63	251.47	253.30	241.51	1,541,300
2019-11-04	264.58	266.59	259.66	260.86	248.71	1,344,900
2019-11-01	263.63	267.35	261.38	263.35	251.09	1,010,200
2019-10-31	267.90	269.95	260.60	261.91	249.72	735,600
2019-10-30	266.81	268.65	259.50	266.85	254.43	743,500
2019-10-29	274.01	275.44	263.58	268.16	255.67	1,088,200
2019-10-28	269.62	271.00	267.69	269.05	256.52	698,400
2019-10-25	264.45	272.09	263.51	268.33	255.84	605,400
2019-10-24	265.56	266.22	264.23	264.90	252.57	572,100
2019-10-23	268.61	269.84	262.17	264.06	251.77	559,800
2019-10-22	268.20	272.39	267.27	267.71	255.25	425,100
2019-10-21	267.09	271.31	266.89	268.61	256.10	424,800
2019-10-18	265.95	266.58	263.18	265.78	253.41	480,600
2019-10-17	268.00	270.83	266.98	267.02	254.59	316,100
2019-10-16	266.32	267.81	265.06	266.65	254.23	452,400
2019-10-15	268.98	270.11	264.81	265.83	253.45	475,900
2019-10-14	265.50	267.23	265.16	265.72	253.35	399,200
2019-10-11	269.23	270.31	264.93	265.43	253.07	491,200
2019-10-10	266.12	269.87	265.04	267.87	255.40	376,700
2019-10-09	265.31	267.69	264.04	266.10	253.71	448,800
2019-10-08	260.43	267.25	258.96	262.95	250.71	608,200
2019-10-07	261.60	264.10	259.24	262.11	249.91	732,700
2019-10-04	261.09	264.00	259.32	261.93	249.73	636,100
2019-10-03	260.51	261.53	256.52	259.79	247.69	612,600
2019-10-02	266.17	266.32	259.09	261.02	248.87	890,200
2019-10-01	274.41	275.91	267.79	268.04	255.56	622,500
2019-09-30	271.26	275.99	271.26	274.10	261.34	399,000
2019-09-27	274.10	274.69	268.37	270.72	258.12	345,300
2019-09-26	270.42	274.78	268.98	273.59	260.85	404,800
2019-09-25	267.43	270.86	266.01	270.61	258.01	403,100
2019-09-24	267.25	270.37	267.25	268.18	255.69	353,900
2019-09-23	266.32	269.98	265.91	266.85	254.43	341,300
2019-09-20	269.32	269.69	263.64	266.41	254.01	800,100
2019-09-19	268.74	271.50	266.90	268.69	256.18	401,100
2019-09-18	266.47	268.34	263.71	268.24	255.75	541,000
2019-09-17	263.17	269.26	261.61	267.27	254.83	512,600
2019-09-16	263.14	263.32	260.23	263.19	250.94	368,400
2019-09-13	262.09	264.35	260.64	264.04	251.75	327,400
2019-09-12	259.56	264.66	259.21	261.27	249.11	480,400
2019-09-11	256.59	258.46	254.28	258.46	246.43	423,300
2019-09-10	252.13	257.24	247.28	256.82	244.86	489,300
2019-09-09	257.42	257.55	252.46	253.10	241.32	533,000
2019-09-06	255.14	259.48	254.89	258.03	246.02	263,400
2019-09-05	262.47	263.06	254.61	255.72	243.81	617,900
2019-09-04	263.04	264.39	260.48	260.70	248.56	554,600
2019-09-03	252.87	261.51	249.79	261.04	248.89	887,600
2019-08-30	254.41	254.53	251.82	253.77	241.95	444,300
2019-08-29	254.08	256.39	252.51	253.26	240.94	605,600
2019-08-28	250.63	254.45	248.58	252.17	239.91	506,700
2019-08-27	252.85	254.24	249.91	250.21	238.04	439,900
2019-08-26	253.00	253.61	248.66	250.76	238.57	366,200

← NewerPage 30 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.