Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		210.11	210.11	210.11	0	+3.40(+1.65%)
Dec 28, 2017	207.78	207.80	204.85	206.71	603,829	-0.70(-0.34%)
Dec 27, 2017	207.43	208.88	205.20	207.41	676,959	+0.60(+0.29%)
Dec 26, 2017	200.65	207.52	200.43	206.81	659,091	+6.15(+3.06%)
Dec 22, 2017	199.96	201.82	198.15	200.66	313,346	+0.58(+0.29%)
Dec 21, 2017	196.06	201.94	195.04	200.09	764,799	+5.56(+2.86%)
Dec 20, 2017	194.76	195.38	192.25	194.52	536,859	+0.92(+0.48%)
Dec 19, 2017	197.82	198.42	193.05	193.60	673,037	-3.76(-1.91%)
Dec 18, 2017	195.83	198.74	193.82	197.37	614,793	+3.03(+1.56%)
Dec 15, 2017	194.19	195.75	193.41	194.33	855,639	+2.13(+1.11%)
Dec 14, 2017	198.19	198.87	190.87	192.21	811,300	-5.52(-2.79%)
Dec 13, 2017	197.02	198.97	195.95	197.73	464,884	+0.72(+0.37%)
Dec 12, 2017	197.00	199.85	196.30	197.00	744,788	-1.36(-0.69%)
Dec 11, 2017	203.48	204.46	197.13	198.36	636,359	-5.15(-2.53%)
Dec 08, 2017	199.54	204.82	198.53	203.52	913,177	+5.27(+2.66%)
Dec 07, 2017	191.55	201.24	191.14	198.24	699,025	+6.69(+3.49%)
Dec 06, 2017	195.39	195.96	191.07	191.55	619,743	-4.17(-2.13%)
Dec 05, 2017	198.84	199.60	193.99	195.72	438,631	-2.41(-1.22%)
Dec 04, 2017	194.84	200.87	194.41	198.14	682,548	+5.50(+2.86%)
Dec 01, 2017	198.49	198.49	191.21	192.63	560,898	-5.46(-2.75%)
Nov 30, 2017	197.90	198.69	194.66	198.09	570,823	+0.31(+0.15%)
Nov 29, 2017	194.00	198.18	192.32	197.78	539,336	+3.95(+2.04%)
Nov 28, 2017	191.38	194.13	190.69	193.84	445,789	+2.40(+1.25%)
Nov 27, 2017	195.40	196.07	189.97	191.44	655,645	-3.87(-1.98%)
Nov 24, 2017	196.77	197.35	195.20	195.31	142,330	-1.17(-0.59%)
Nov 22, 2017	197.46	197.76	196.10	196.47	667,316	-0.29(-0.15%)
Nov 21, 2017	198.73	198.88	196.68	196.77	483,937	-1.23(-0.62%)
Nov 20, 2017	197.10	200.79	196.93	198.00	343,222	+0.97(+0.49%)
Nov 17, 2017	197.72	199.57	196.63	197.03	381,202	-1.58(-0.79%)
Nov 16, 2017	196.05	200.08	195.31	198.61	509,964	+3.04(+1.55%)
Nov 15, 2017	200.72	200.72	195.20	195.57	676,197	-5.67(-2.82%)
Nov 14, 2017	201.40	202.13	200.29	201.25	472,750	-0.29(-0.15%)
Nov 13, 2017	200.79	202.13	200.19	201.54	372,410	-0.74(-0.37%)
Nov 10, 2017	201.53	202.67	200.21	202.28	277,087	+0.28(+0.14%)
Nov 09, 2017	201.74	202.99	198.80	202.00	500,401	-0.24(-0.12%)
Nov 08, 2017	199.29	202.55	197.88	202.23	494,050	+3.00(+1.50%)
Nov 07, 2017	200.98	202.44	197.11	199.24	568,903	-2.40(-1.19%)
Nov 06, 2017	200.27	205.17	200.27	201.64	476,511	+0.72(+0.36%)
Nov 03, 2017	196.90	202.31	196.57	200.91	621,635	+2.70(+1.36%)
Nov 02, 2017	200.57	209.78	195.61	198.21	1,851,426	-7.91(-3.84%)
Nov 01, 2017	205.74	206.70	202.19	206.12	774,899	+0.43(+0.21%)
Oct 31, 2017	206.77	207.85	204.90	205.69	435,950	-0.96(-0.46%)
Oct 30, 2017	205.75	207.88	205.12	206.65	490,742	+0.70(+0.34%)
Oct 27, 2017	205.00	206.12	202.04	205.95	387,023	+0.19(+0.09%)
Oct 26, 2017	202.00	206.31	199.79	205.76	535,782	+4.45(+2.21%)
Oct 25, 2017	203.87	204.70	199.25	201.31	714,572	-4.14(-2.01%)
Oct 24, 2017	203.05	206.77	202.07	205.45	556,562	+3.17(+1.57%)
Oct 23, 2017	205.41	206.31	202.01	202.28	525,405	-2.76(-1.35%)
Oct 20, 2017	199.54	205.35	198.94	205.04	746,517	+6.32(+3.18%)
Oct 19, 2017	192.87	199.23	192.57	198.72	748,066	+5.83(+3.02%)
Oct 18, 2017	193.87	194.31	191.97	192.89	553,352	-0.12(-0.06%)
Oct 17, 2017	193.99	195.03	192.73	193.01	477,020	-1.95(-1.00%)
Oct 16, 2017	195.24	195.27	190.99	194.97	395,374	+0.92(+0.47%)
Oct 13, 2017	196.35	197.00	193.91	194.05	313,282	-1.34(-0.68%)
Oct 12, 2017	192.78	195.38	192.78	195.38	361,631	+2.13(+1.10%)
Oct 11, 2017	195.22	195.75	193.00	193.25	391,189	-1.34(-0.69%)
Oct 10, 2017	195.83	195.83	192.33	194.59	627,952	-0.75(-0.38%)
Oct 09, 2017	196.10	197.62	194.24	195.34	428,454	-0.02(-0.01%)
Oct 06, 2017	197.95	199.07	195.00	195.36	766,720	-3.76(-1.89%)
Oct 05, 2017	195.26	199.58	194.83	199.11	411,310	+3.74(+1.91%)
Oct 04, 2017	196.15	196.15	193.08	195.38	353,751	-0.42(-0.21%)
Oct 03, 2017	195.06	197.00	193.40	195.79	555,594	+1.35(+0.69%)