Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	131.70	132.99	131.51	132.02	530,845	+0.65(+0.49%)
Feb 26, 2015	133.49	134.06	130.66	131.37	758,317	-0.43(-0.32%)
Feb 25, 2015	132.82	133.41	131.16	131.80	589,491	-0.74(-0.56%)
Feb 24, 2015	132.93	133.81	131.84	132.54	549,342	-0.13(-0.10%)
Feb 23, 2015	132.49	133.74	131.48	132.67	759,118	+0.18(+0.13%)
Feb 20, 2015	134.06	134.06	131.48	132.49	685,889	-1.63(-1.21%)
Feb 19, 2015	133.19	134.77	133.02	134.12	893,791	+0.05(+0.03%)
Feb 18, 2015	132.73	135.11	132.45	134.07	1,065,470	+1.18(+0.89%)
Feb 17, 2015	133.92	134.66	132.27	132.89	1,295,472	-1.44(-1.07%)
Feb 13, 2015	132.23	134.33	134.33	134.33	1,685,817	+2.91(+2.22%)
Feb 12, 2015	129.61	131.99	128.09	131.42	2,114,437	+1.84(+1.42%)
Feb 11, 2015	127.28	133.80	127.20	129.58	3,079,072	+2.64(+2.08%)
Feb 10, 2015	110.22	127.73	118.74	126.94	4,262,153	+16.72(+15.17%)
Feb 09, 2015	109.21	111.40	108.42	110.22	1,156,915	+1.10(+1.01%)
Feb 06, 2015	108.69	110.12	108.55	109.12	952,498	+0.34(+0.32%)
Feb 05, 2015	106.96	110.25	106.28	108.77	1,230,345	+2.42(+2.28%)
Feb 04, 2015	105.62	108.03	105.44	106.35	820,164	-0.20(-0.19%)
Feb 03, 2015	105.12	107.05	104.58	106.55	687,944	+1.72(+1.64%)
Feb 02, 2015	99.88	105.27	99.88	104.83	971,694	+5.18(+5.20%)
Jan 30, 2015	101.00	101.69	98.72	99.65	673,423	-2.11(-2.07%)
Jan 29, 2015	99.28	102.48	97.42	101.76	1,004,331	+2.28(+2.30%)
Jan 28, 2015	103.40	103.79	99.34	99.48	649,474	-3.72(-3.60%)
Jan 27, 2015	102.62	103.80	100.97	103.20	546,541	-0.80(-0.76%)
Jan 26, 2015	101.87	104.15	100.12	103.99	632,076	+2.41(+2.37%)
Jan 23, 2015	102.34	102.90	100.71	101.59	405,435	-1.05(-1.02%)
Jan 22, 2015	102.30	103.00	100.70	102.63	976,322	+0.56(+0.55%)
Jan 21, 2015	99.93	102.59	99.93	102.07	696,438	+1.68(+1.68%)
Jan 20, 2015	100.57	100.84	99.14	100.39	562,493	+0.55(+0.55%)
Jan 16, 2015	96.77	99.95	96.77	99.84	730,348	+3.11(+3.21%)
Jan 15, 2015	98.66	99.69	96.69	96.73	624,766	-1.92(-1.95%)
Jan 14, 2015	98.97	99.43	97.45	98.66	853,271	-1.93(-1.92%)
Jan 13, 2015	102.89	103.83	99.08	100.59	708,543	-1.24(-1.22%)
Jan 12, 2015	101.98	102.11	99.34	101.83	577,040	+0.29(+0.28%)
Jan 09, 2015	103.66	104.09	101.04	101.54	767,212	-1.97(-1.90%)
Jan 08, 2015	100.70	103.92	100.53	103.51	816,497	+3.83(+3.84%)
Jan 07, 2015	98.04	100.62	97.40	99.68	803,741	+2.28(+2.34%)
Jan 06, 2015	98.36	99.84	96.33	97.41	864,831	-0.94(-0.96%)
Jan 05, 2015	101.66	102.00	97.83	98.35	726,123	-4.18(-4.08%)
Jan 02, 2015	103.25	104.21	101.40	102.53	517,384	+0.49(+0.48%)
Dec 31, 2014	103.18	102.04	102.04	102.04	420,994	-0.54(-0.52%)
Dec 30, 2014	103.30	103.55	101.75	102.58	564,709	-0.97(-0.94%)
Dec 29, 2014	103.07	103.95	102.55	103.55	489,490	+0.42(+0.41%)
Dec 26, 2014	103.57	104.69	103.07	103.12	369,380	-0.19(-0.18%)
Dec 24, 2014	103.83	103.31	103.31	103.31	483,160	-0.09(-0.09%)
Dec 23, 2014	105.86	105.87	103.10	103.40	843,368	-2.05(-1.95%)
Dec 22, 2014	110.75	110.75	105.07	105.45	1,383,277	-4.86(-4.40%)
Dec 19, 2014	107.50	110.55	106.54	110.31	1,731,547	+3.57(+3.35%)
Dec 18, 2014	103.34	106.78	103.34	106.74	1,014,128	+3.83(+3.72%)
Dec 17, 2014	99.09	102.99	98.44	102.91	1,012,068	+4.31(+4.37%)
Dec 16, 2014	95.89	100.08	95.35	98.60	1,408,251	+1.66(+1.71%)
Dec 15, 2014	99.83	100.93	96.89	96.94	861,797	-2.40(-2.42%)
Dec 12, 2014	102.42	103.26	99.35	99.35	917,575	-3.74(-3.63%)
Dec 11, 2014	103.67	105.20	102.67	103.09	1,240,508	-0.07(-0.07%)
Dec 10, 2014	105.79	105.94	101.98	103.16	1,127,072	-2.99(-2.81%)
Dec 09, 2014	104.90	106.17	104.08	106.15	758,175	+0.91(+0.86%)
Dec 08, 2014	108.57	108.93	104.58	105.24	1,063,525	-3.89(-3.56%)
Dec 05, 2014	110.30	111.08	108.75	109.13	544,553	-1.50(-1.35%)
Dec 04, 2014	110.84	111.92	110.26	110.62	469,643	-0.31(-0.28%)
Dec 03, 2014	109.34	112.80	109.34	110.94	989,822	+1.24(+1.13%)
Dec 02, 2014	106.15	109.75	105.95	109.70	1,114,890	+2.71(+2.53%)