Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	333.41	335.34	330.17	332.25	530,368	-2.16(-0.64%)
Oct 28, 2022	327.44	335.17	326.25	334.41	244,166	+7.62(+2.33%)
Oct 27, 2022	327.72	331.15	325.52	326.79	352,220	-0.47(-0.14%)
Oct 26, 2022	330.02	330.70	323.63	327.26	403,143	-1.84(-0.56%)
Oct 25, 2022	312.05	329.89	312.05	329.10	548,256	+15.67(+5.00%)
Oct 24, 2022	315.08	315.69	310.09	313.42	362,380	+1.61(+0.52%)
Oct 21, 2022	301.07	312.15	300.03	311.81	377,521	+10.96(+3.64%)
Oct 20, 2022	309.55	312.22	299.78	300.85	247,405	-9.01(-2.91%)
Oct 19, 2022	314.78	315.15	306.11	309.86	263,099	-6.86(-2.17%)
Oct 18, 2022	314.71	320.49	312.90	316.73	371,699	+9.13(+2.97%)
Oct 17, 2022	302.15	308.52	300.78	307.60	396,095	+12.09(+4.09%)
Oct 14, 2022	313.07	313.72	295.01	295.51	409,548	-15.35(-4.94%)
Oct 13, 2022	300.70	313.55	295.28	310.86	450,304	+2.84(+0.92%)
Oct 12, 2022	313.14	313.14	306.44	308.02	354,375	-5.87(-1.87%)
Oct 11, 2022	313.88	318.21	311.24	313.90	246,170	-1.54(-0.49%)
Oct 10, 2022	318.93	318.93	312.18	315.44	217,151	-1.26(-0.40%)
Oct 07, 2022	322.35	323.13	314.46	316.70	321,995	-9.96(-3.05%)
Oct 06, 2022	328.79	332.19	325.87	326.65	304,879	-3.93(-1.19%)
Oct 05, 2022	327.56	333.97	327.19	330.58	281,935	-1.63(-0.49%)
Oct 04, 2022	329.76	333.36	327.72	332.21	476,629	+9.25(+2.86%)
Oct 03, 2022	321.42	325.95	318.27	322.96	672,991	+4.45(+1.40%)
Sep 30, 2022	318.82	327.61	315.61	318.51	720,287	-0.32(-0.10%)
Sep 29, 2022	311.24	319.86	304.61	318.83	521,949	+2.75(+0.87%)
Sep 28, 2022	310.12	317.78	308.13	316.08	590,830	+8.44(+2.75%)
Sep 27, 2022	315.52	315.98	303.91	307.64	481,767	-4.81(-1.54%)
Sep 26, 2022	315.33	319.07	310.48	312.44	418,918	-4.06(-1.28%)
Sep 23, 2022	320.40	320.69	311.33	316.50	568,129	-7.56(-2.33%)
Sep 22, 2022	326.87	327.76	323.68	324.06	520,842	-1.41(-0.43%)
Sep 21, 2022	333.64	338.28	325.46	325.48	315,261	-5.38(-1.63%)
Sep 20, 2022	329.58	331.85	323.88	330.86	371,395	-1.21(-0.36%)
Sep 19, 2022	324.17	332.31	323.67	332.06	410,956	+5.55(+1.70%)
Sep 16, 2022	329.57	329.57	321.52	326.51	462,256	-7.18(-2.15%)
Sep 15, 2022	328.97	336.62	328.72	333.69	386,159	+5.00(+1.52%)
Sep 14, 2022	334.45	335.04	324.32	328.69	523,661	-7.14(-2.13%)
Sep 13, 2022	344.06	345.14	335.09	335.83	333,841	-15.53(-4.42%)
Sep 12, 2022	354.91	354.91	349.56	351.37	275,300	-0.98(-0.28%)
Sep 09, 2022	350.76	353.66	349.56	352.35	350,374	+3.66(+1.05%)
Sep 08, 2022	345.23	349.97	341.61	348.69	357,528	+0.96(+0.28%)
Sep 07, 2022	335.93	347.96	335.79	347.73	320,249	+11.94(+3.55%)
Sep 06, 2022	336.14	340.29	333.87	335.79	346,012	-1.03(-0.31%)
Sep 02, 2022	343.70	347.61	335.62	336.82	346,714	-1.98(-0.58%)
Sep 01, 2022	341.33	341.97	335.67	338.80	427,811	-5.05(-1.47%)
Aug 31, 2022	342.75	345.06	337.62	343.85	719,253	+3.17(+0.93%)
Aug 30, 2022	352.14	352.21	337.42	340.69	432,240	-8.92(-2.55%)
Aug 29, 2022	343.93	352.98	343.76	349.61	467,254	+2.44(+0.70%)
Aug 26, 2022	359.40	359.40	345.03	347.17	241,492	-10.39(-2.91%)
Aug 25, 2022	353.78	358.03	352.18	357.56	192,575	+7.10(+2.02%)
Aug 24, 2022	352.17	354.30	348.28	350.47	231,293	-0.64(-0.18%)
Aug 23, 2022	351.03	355.69	349.81	351.11	188,736	-0.56(-0.16%)
Aug 22, 2022	354.57	358.51	351.38	351.67	467,758	-8.73(-2.42%)
Aug 19, 2022	363.37	363.37	357.18	360.41	518,915	-2.37(-0.65%)
Aug 18, 2022	363.94	365.19	361.09	362.78	315,741	-1.35(-0.37%)
Aug 17, 2022	362.30	364.48	360.37	364.13	288,181	-2.62(-0.71%)
Aug 16, 2022	361.80	369.31	361.80	366.74	238,623	+2.78(+0.76%)
Aug 15, 2022	363.16	367.46	362.17	363.96	405,319	-1.33(-0.36%)
Aug 12, 2022	363.63	366.62	359.88	365.29	280,761	+5.15(+1.43%)
Aug 11, 2022	363.84	366.88	359.49	360.14	336,778	-0.45(-0.13%)
Aug 10, 2022	358.30	360.97	356.75	360.59	332,102	+11.38(+3.26%)
Aug 09, 2022	347.43	349.44	343.65	349.21	289,990	+0.58(+0.17%)
Aug 08, 2022	354.43	357.52	346.83	348.63	674,222	-2.68(-0.76%)
Aug 05, 2022	351.01	354.68	347.74	351.31	594,624	-4.00(-1.12%)
Aug 04, 2022	350.38	361.26	349.62	355.30	504,573	+4.53(+1.29%)
Aug 03, 2022	350.40	352.37	348.15	350.77	403,141	+2.91(+0.84%)
Aug 02, 2022	347.08	352.05	343.99	347.86	477,100	-1.71(-0.49%)