Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	258.75	260.73	251.70	252.97	772,889	-4.77(-1.85%)
Oct 30, 2019	257.70	259.48	250.64	257.74	773,636	-1.26(-0.49%)
Oct 29, 2019	264.65	266.03	254.57	259.00	1,192,807	-0.86(-0.33%)
Oct 28, 2019	260.41	261.74	258.55	259.86	724,045	+0.69(+0.27%)
Oct 25, 2019	255.42	262.80	254.51	259.17	626,807	+3.31(+1.29%)
Oct 24, 2019	256.49	257.13	255.20	255.85	612,843	+0.81(+0.32%)
Oct 23, 2019	259.44	260.62	253.22	255.04	600,225	-3.53(-1.36%)
Oct 22, 2019	259.04	263.09	258.14	258.57	446,258	-0.87(-0.33%)
Oct 21, 2019	257.97	262.04	257.77	259.44	439,984	+2.73(+1.06%)
Oct 18, 2019	256.87	257.48	254.19	256.70	505,566	-1.20(-0.46%)
Oct 17, 2019	258.85	261.57	257.86	257.90	328,782	+0.36(+0.14%)
Oct 16, 2019	257.22	258.66	256.01	257.54	468,727	+0.79(+0.31%)
Oct 15, 2019	259.79	260.88	255.77	256.75	493,954	+0.11(+0.04%)
Oct 14, 2019	256.43	258.10	256.10	256.64	413,281	+0.28(+0.11%)
Oct 11, 2019	260.04	261.08	255.88	256.37	508,569	-2.36(-0.91%)
Oct 10, 2019	257.03	260.65	255.99	258.72	393,495	+1.71(+0.66%)
Oct 09, 2019	256.25	258.55	255.02	257.01	465,111	+3.04(+1.20%)
Oct 08, 2019	251.53	258.12	250.12	253.97	636,456	+0.81(+0.32%)
Oct 07, 2019	252.66	255.08	250.39	253.16	758,629	+0.17(+0.07%)
Oct 04, 2019	252.17	254.98	250.46	252.98	662,424	+2.07(+0.82%)
Oct 03, 2019	251.61	252.60	247.76	250.92	639,118	-1.19(-0.47%)
Oct 02, 2019	257.16	257.22	250.24	252.10	921,674	-6.78(-2.62%)
Oct 01, 2019	265.04	266.49	258.64	258.88	645,207	-5.85(-2.21%)
Sep 30, 2019	262.00	266.56	262.00	264.74	413,268	+3.26(+1.25%)
Sep 27, 2019	264.74	265.31	259.20	261.47	359,063	-2.77(-1.05%)
Sep 26, 2019	261.18	265.39	259.79	264.25	419,343	+2.88(+1.10%)
Sep 25, 2019	258.30	261.61	256.93	261.37	418,627	+2.35(+0.91%)
Sep 24, 2019	258.12	261.14	258.12	259.02	366,668	+1.29(+0.50%)
Sep 23, 2019	257.22	260.76	256.83	257.74	365,058	+0.43(+0.17%)
Sep 20, 2019	260.12	260.47	254.64	257.31	829,842	-2.20(-0.85%)
Sep 19, 2019	259.56	262.22	257.78	259.51	415,464	+0.43(+0.17%)
Sep 18, 2019	257.37	259.18	254.70	259.08	560,078	+0.94(+0.36%)
Sep 17, 2019	254.18	260.06	252.67	258.14	532,080	+3.94(+1.55%)
Sep 16, 2019	254.15	254.33	251.34	254.20	381,408	-0.82(-0.32%)
Sep 13, 2019	253.14	255.32	251.74	255.02	339,391	+2.67(+1.06%)
Sep 12, 2019	250.69	255.62	250.36	252.35	497,363	+2.71(+1.09%)
Sep 11, 2019	247.83	249.63	245.59	249.63	438,306	+1.58(+0.64%)
Sep 10, 2019	243.52	248.45	238.83	248.05	506,613	+3.59(+1.47%)
Sep 09, 2019	248.63	248.75	243.84	244.46	551,840	-4.76(-1.91%)
Sep 06, 2019	246.43	250.62	246.19	249.22	272,714	+2.23(+0.90%)
Sep 05, 2019	253.51	254.08	245.91	246.99	640,092	-4.81(-1.91%)
Sep 04, 2019	254.06	255.36	251.58	251.80	597,332	-0.33(-0.13%)
Sep 03, 2019	244.23	252.58	241.26	252.12	951,124	+7.02(+2.86%)
Aug 30, 2019	245.72	245.84	243.22	245.10	460,321	+1.02(+0.42%)
Aug 29, 2019	244.87	247.10	243.36	244.08	628,415	+1.05(+0.43%)
Aug 28, 2019	241.54	245.23	239.56	243.03	553,963	+1.89(+0.78%)
Aug 27, 2019	243.68	245.02	240.85	241.14	456,440	-0.53(-0.22%)
Aug 26, 2019	243.83	244.42	239.65	241.67	379,927	-1.51(-0.62%)
Aug 23, 2019	245.36	249.00	242.21	243.18	568,820	-2.68(-1.09%)
Aug 22, 2019	243.84	246.59	242.49	245.86	313,549	+1.79(+0.73%)
Aug 21, 2019	245.76	247.18	242.33	244.07	742,786	+0.52(+0.21%)
Aug 20, 2019	246.16	247.02	243.09	243.55	850,466	-2.57(-1.05%)
Aug 19, 2019	246.72	248.23	244.79	246.12	473,200	+0.52(+0.21%)
Aug 16, 2019	242.53	246.40	242.53	245.60	443,372	+4.59(+1.90%)
Aug 15, 2019	240.44	242.62	238.75	241.01	440,036	+1.20(+0.50%)
Aug 14, 2019	240.08	242.34	238.36	239.82	504,064	-2.50(-1.03%)
Aug 13, 2019	239.55	243.71	238.18	242.31	438,343	+2.78(+1.16%)
Aug 12, 2019	239.66	241.65	238.13	239.53	301,542	-0.84(-0.35%)
Aug 09, 2019	241.65	243.74	238.92	240.37	329,650	-1.51(-0.63%)
Aug 08, 2019	237.94	242.16	237.65	241.88	596,861	+5.69(+2.41%)
Aug 07, 2019	236.98	237.91	233.98	236.20	753,086	-2.01(-0.85%)
Aug 06, 2019	236.96	238.37	233.56	238.21	819,164	+1.15(+0.48%)
Aug 05, 2019	234.60	239.66	233.81	237.06	782,407	-0.07(-0.03%)
Aug 02, 2019	234.00	240.86	232.18	237.13	750,714	+1.50(+0.64%)