Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		277.60	277.60	277.60	342,427	+2.96(+1.08%)
Dec 30, 2020	269.83	276.06	269.32	274.63	342,427	+6.71(+2.50%)
Dec 29, 2020	273.23	274.87	267.08	267.93	367,656	-4.51(-1.65%)
Dec 28, 2020	270.14	275.64	268.09	272.44	293,353	+3.56(+1.32%)
Dec 24, 2020	268.77	269.56	264.99	268.88	81,223	+1.23(+0.46%)
Dec 23, 2020	266.98	269.42	264.68	267.64	291,714	+0.48(+0.18%)
Dec 22, 2020	271.16	272.51	266.85	267.17	591,955	-2.32(-0.86%)
Dec 21, 2020	264.64	272.59	263.04	269.48	463,887	-0.66(-0.25%)
Dec 18, 2020	261.59	271.15	261.07	270.15	1,278,190	+10.38(+4.00%)
Dec 17, 2020	257.94	260.38	256.56	259.76	462,586	+3.42(+1.33%)
Dec 16, 2020	260.68	261.32	255.77	256.34	504,460	-4.23(-1.62%)
Dec 15, 2020	256.23	260.86	253.44	260.58	612,948	+6.71(+2.64%)
Dec 14, 2020	264.10	264.35	252.38	253.87	588,633	-7.33(-2.81%)
Dec 11, 2020	260.72	262.88	258.25	261.20	444,476	+0.45(+0.17%)
Dec 10, 2020	268.50	268.50	258.64	260.75	745,360	-10.21(-3.77%)
Dec 09, 2020	274.69	275.28	268.39	270.96	603,544	-5.52(-2.00%)
Dec 08, 2020	275.93	281.06	274.12	276.48	414,770	-2.06(-0.74%)
Dec 07, 2020	276.66	279.99	274.77	278.54	386,624	+0.00(+0.00%)
Dec 04, 2020	275.67	280.70	275.06	278.54	449,080	+3.70(+1.35%)
Dec 03, 2020	265.84	276.49	262.06	274.84	558,422	+7.52(+2.81%)
Dec 02, 2020	267.32	269.28	263.95	267.32	383,454	-1.96(-0.73%)
Dec 01, 2020	264.39	272.64	262.15	269.29	739,747	+9.62(+3.70%)
Nov 30, 2020	263.24	263.24	255.94	259.67	511,691	-4.70(-1.78%)
Nov 27, 2020	265.77	266.23	261.60	264.37	161,866	-1.63(-0.61%)
Nov 25, 2020	265.88	267.37	258.75	266.00	265,915	-2.19(-0.81%)
Nov 24, 2020	263.53	270.76	260.78	268.18	600,561	+7.83(+3.01%)
Nov 23, 2020	262.41	264.54	259.47	260.35	328,707	+1.26(+0.49%)
Nov 20, 2020	260.03	260.27	252.77	259.09	422,553	-3.85(-1.47%)
Nov 19, 2020	261.48	267.51	259.88	262.95	289,572	+0.19(+0.07%)
Nov 18, 2020	264.11	267.90	261.54	262.76	312,745	+0.03(+0.01%)
Nov 17, 2020	262.22	264.04	259.45	262.73	301,406	-1.83(-0.69%)
Nov 16, 2020	264.18	267.98	260.14	264.56	484,626	+6.90(+2.68%)
Nov 13, 2020	256.03	263.38	254.21	257.67	458,022	+3.48(+1.37%)
Nov 12, 2020	257.41	257.52	252.49	254.19	497,811	-5.29(-2.04%)
Nov 11, 2020	260.16	260.16	251.99	259.47	476,228	-0.03(-0.01%)
Nov 10, 2020	257.00	270.62	256.80	259.50	612,687	+4.48(+1.76%)
Nov 09, 2020	268.86	269.20	250.71	255.02	662,752	+5.12(+2.05%)
Nov 06, 2020	250.62	259.19	247.14	249.90	539,109	-3.93(-1.55%)
Nov 05, 2020	249.84	259.54	248.79	253.83	964,841	+6.29(+2.54%)
Nov 04, 2020	245.16	259.86	233.83	247.54	1,863,194	-21.85(-8.11%)
Nov 03, 2020	268.75	271.19	264.95	269.39	494,103	+5.04(+1.91%)
Nov 02, 2020	263.23	268.74	261.82	264.35	880,454	+4.53(+1.74%)
Oct 30, 2020	254.37	263.17	252.94	259.82	619,785	+2.68(+1.04%)
Oct 29, 2020	244.76	262.44	243.88	257.14	1,142,266	+15.75(+6.53%)
Oct 28, 2020	243.04	245.99	237.78	241.39	567,746	-7.88(-3.16%)
Oct 27, 2020	248.63	252.30	247.52	249.27	377,736	+1.25(+0.50%)
Oct 26, 2020	251.82	252.67	245.89	248.02	401,787	-7.96(-3.11%)
Oct 23, 2020	255.52	256.49	252.15	255.98	261,507	+3.23(+1.28%)
Oct 22, 2020	247.80	255.41	247.78	252.75	525,348	+2.80(+1.12%)
Oct 21, 2020	249.90	254.32	248.33	249.95	328,405	-0.84(-0.33%)
Oct 20, 2020	253.79	254.78	248.48	250.79	385,432	+0.38(+0.15%)
Oct 19, 2020	252.66	252.99	247.81	250.41	348,678	-2.22(-0.88%)
Oct 16, 2020	252.29	256.09	250.29	252.62	510,815	+2.06(+0.82%)
Oct 15, 2020	250.49	252.93	247.96	250.57	794,988	-2.90(-1.14%)
Oct 14, 2020	255.83	258.11	252.17	253.46	445,075	-1.16(-0.46%)
Oct 13, 2020	254.13	257.23	251.22	254.62	808,801	-8.93(-3.39%)
Oct 12, 2020	267.92	268.37	262.57	263.55	664,217	-2.86(-1.07%)
Oct 09, 2020	269.63	270.63	260.35	266.41	1,018,453	-2.65(-0.99%)
Oct 08, 2020	263.38	269.52	262.75	269.06	957,762	+10.79(+4.18%)
Oct 07, 2020	247.25	261.79	246.45	258.27	1,404,589	+14.75(+6.06%)
Oct 06, 2020	245.61	255.23	242.65	243.52	1,130,093	+0.45(+0.18%)
Oct 05, 2020	237.78	246.57	236.87	243.07	1,133,544	+8.42(+3.59%)
Oct 02, 2020	224.94	238.79	224.94	234.66	824,501	+5.54(+2.42%)