Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	150.71	151.89	145.93	147.10	949,867	-3.36(-2.24%)
Nov 27, 2015	149.49	151.30	148.77	150.47	283,061	+1.07(+0.72%)
Nov 25, 2015	150.19	149.39	149.39	149.39	451,699	-0.67(-0.45%)
Nov 24, 2015	148.09	151.07	147.51	150.06	701,081	+0.98(+0.66%)
Nov 23, 2015	150.12	151.97	148.46	149.09	619,044	-0.89(-0.59%)
Nov 20, 2015	150.22	151.81	149.25	149.97	730,911	+0.23(+0.16%)
Nov 19, 2015	148.80	151.71	147.41	149.74	613,483	+1.23(+0.83%)
Nov 18, 2015	146.36	149.11	146.36	148.51	672,878	+2.17(+1.48%)
Nov 17, 2015	146.89	151.16	145.46	146.34	805,844	-0.49(-0.34%)
Nov 16, 2015	142.95	146.99	142.20	146.83	925,153	+3.79(+2.65%)
Nov 13, 2015	141.12	146.32	140.78	143.04	703,974	+1.80(+1.27%)
Nov 12, 2015	143.78	144.97	140.99	141.24	753,882	-4.02(-2.77%)
Nov 11, 2015	144.25	146.60	142.90	145.25	723,521	+2.10(+1.47%)
Nov 10, 2015	141.46	144.12	141.46	143.16	756,669	+1.31(+0.93%)
Nov 09, 2015	144.49	144.50	140.03	141.84	1,303,441	-2.64(-1.83%)
Nov 06, 2015	144.15	147.05	142.83	144.48	1,265,130	-0.33(-0.23%)
Nov 05, 2015	135.49	144.99	133.59	144.81	2,853,657	+8.84(+6.50%)
Nov 04, 2015	132.09	136.55	128.99	135.97	2,327,089	+3.49(+2.63%)
Nov 03, 2015	140.54	141.17	128.93	132.48	4,375,278	-12.27(-8.48%)
Nov 02, 2015	144.91	146.10	142.33	144.75	1,133,559	+0.11(+0.08%)
Oct 30, 2015	142.03	145.22	141.13	144.64	1,057,467	+3.23(+2.29%)
Oct 29, 2015	141.55	143.69	139.68	141.41	689,344	-1.10(-0.77%)
Oct 28, 2015	137.86	143.72	137.21	142.50	950,124	+5.44(+3.97%)
Oct 27, 2015	137.46	138.68	133.58	137.06	1,140,018	-1.45(-1.05%)
Oct 26, 2015	142.01	144.03	137.75	138.51	896,307	-4.01(-2.81%)
Oct 23, 2015	143.10	143.84	140.78	142.52	820,605	+0.45(+0.31%)
Oct 22, 2015	136.60	142.81	135.26	142.08	980,106	+6.06(+4.46%)
Oct 21, 2015	139.27	140.15	134.81	136.02	1,026,048	-2.31(-1.67%)
Oct 20, 2015	137.69	140.97	137.24	138.33	783,493	-0.06(-0.04%)
Oct 19, 2015	140.09	141.36	135.46	138.38	1,292,279	-2.80(-1.98%)
Oct 16, 2015	139.99	141.55	139.06	141.18	1,771,371	+2.07(+1.49%)
Oct 15, 2015	142.35	142.40	137.63	139.11	2,389,232	-2.36(-1.67%)
Oct 14, 2015	144.92	145.31	140.36	141.47	1,058,410	-3.13(-2.17%)
Oct 13, 2015	149.89	151.13	143.83	144.60	1,072,008	-6.44(-4.26%)
Oct 12, 2015	153.82	154.66	150.73	151.04	584,884	-2.84(-1.85%)
Oct 09, 2015	152.20	154.97	151.05	153.89	1,098,961	+1.87(+1.23%)
Oct 08, 2015	148.33	152.69	147.29	152.01	643,702	+3.09(+2.08%)
Oct 07, 2015	149.65	150.95	146.81	148.92	1,164,261	+0.37(+0.25%)
Oct 06, 2015	152.71	153.59	146.91	148.55	1,247,031	-4.65(-3.04%)
Oct 05, 2015	153.42	154.94	150.97	153.20	858,989	+1.17(+0.77%)
Oct 02, 2015	146.01	152.12	144.48	152.03	1,312,219	+5.93(+4.06%)
Oct 01, 2015	142.85	146.70	142.37	146.10	1,679,093	+4.45(+3.14%)
Sep 30, 2015	139.77	142.03	137.24	141.66	1,438,777	+3.34(+2.41%)
Sep 29, 2015	143.17	145.87	136.73	138.32	1,618,364	-4.07(-2.86%)
Sep 28, 2015	147.29	147.55	141.53	142.39	1,178,767	-6.20(-4.17%)
Sep 25, 2015	150.28	151.20	147.20	148.59	866,338	-0.28(-0.19%)
Sep 24, 2015	148.79	149.16	144.73	148.87	1,272,136	-1.64(-1.09%)
Sep 23, 2015	155.29	155.71	147.83	150.51	1,146,039	-4.26(-2.75%)
Sep 22, 2015	157.91	157.91	152.72	154.77	1,031,835	-5.19(-3.25%)
Sep 21, 2015	159.57	161.73	159.13	159.97	691,277	+1.59(+1.00%)
Sep 18, 2015	161.70	162.96	158.36	158.38	2,216,489	-5.63(-3.43%)
Sep 17, 2015	164.39	166.57	163.03	164.01	689,892	-0.54(-0.33%)
Sep 16, 2015	163.32	165.57	162.15	164.55	575,283	+1.32(+0.81%)
Sep 15, 2015	161.81	164.29	160.88	163.23	786,913	+2.06(+1.28%)
Sep 14, 2015	159.90	163.15	158.38	161.17	1,120,850	+1.31(+0.82%)
Sep 11, 2015	158.50	160.15	156.89	159.86	1,024,802	+0.66(+0.42%)
Sep 10, 2015	157.25	159.97	156.23	159.20	1,140,337	+2.02(+1.29%)
Sep 09, 2015	160.14	161.22	156.74	157.18	1,019,195	-1.30(-0.82%)
Sep 08, 2015	157.01	158.86	156.04	158.47	591,166	+3.29(+2.12%)
Sep 04, 2015	154.84	155.18	155.18	155.18	659,475	-1.35(-0.86%)
Sep 03, 2015	157.93	160.35	156.36	156.53	760,059	-0.60(-0.38%)
Sep 02, 2015	155.04	157.19	153.43	157.13	595,986	+4.50(+2.95%)