Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	133.76	135.58	133.15	133.66	690,795	+0.39(+0.30%)
Feb 26, 2016	135.12	135.71	131.96	133.27	628,203	-0.84(-0.63%)
Feb 25, 2016	133.37	135.86	131.25	134.11	787,145	+0.71(+0.53%)
Feb 24, 2016	127.67	133.84	127.04	133.40	816,702	+4.06(+3.14%)
Feb 23, 2016	129.67	131.89	128.43	129.34	728,505	-1.55(-1.18%)
Feb 22, 2016	128.34	131.56	128.34	130.89	759,830	+3.80(+2.99%)
Feb 19, 2016	126.70	129.83	124.98	127.08	731,764	-0.08(-0.06%)
Feb 18, 2016	129.83	132.62	126.09	127.16	688,602	-2.66(-2.05%)
Feb 17, 2016	127.46	133.25	125.61	129.82	1,060,344	+3.27(+2.58%)
Feb 16, 2016	125.52	127.47	122.66	126.55	1,008,163	+2.38(+1.92%)
Feb 12, 2016	123.21	124.17	124.17	124.17	1,220,652	+3.23(+2.67%)
Feb 11, 2016	119.80	124.74	118.45	120.94	1,699,967	-1.85(-1.51%)
Feb 10, 2016	122.21	128.97	120.40	122.78	2,043,971	+2.34(+1.94%)
Feb 09, 2016	105.68	124.84	101.22	120.45	3,452,869	+10.31(+9.36%)
Feb 08, 2016	113.78	114.20	108.26	110.14	1,227,089	-4.86(-4.23%)
Feb 05, 2016	116.11	117.02	113.37	115.00	1,013,620	-1.27(-1.09%)
Feb 04, 2016	114.06	118.28	114.06	116.27	1,528,589	+2.90(+2.56%)
Feb 03, 2016	114.85	115.37	110.28	113.37	1,033,568	+0.11(+0.10%)
Feb 02, 2016	113.97	114.73	109.89	113.26	1,204,165	-2.36(-2.04%)
Feb 01, 2016	116.25	117.80	115.36	115.63	936,405	-1.74(-1.48%)
Jan 29, 2016	111.37	118.31	110.08	117.36	1,335,642	+6.65(+6.01%)
Jan 28, 2016	113.47	114.60	110.00	110.71	538,484	-1.44(-1.28%)
Jan 27, 2016	111.92	114.30	110.41	112.15	705,947	+0.35(+0.31%)
Jan 26, 2016	110.78	111.96	108.75	111.80	1,018,721	+2.12(+1.93%)
Jan 25, 2016	114.75	115.31	109.03	109.68	938,567	-5.83(-5.05%)
Jan 22, 2016	112.69	117.91	112.69	115.51	1,101,815	+4.89(+4.42%)
Jan 21, 2016	109.76	111.53	108.05	110.63	1,689,705	+1.28(+1.17%)
Jan 20, 2016	109.78	110.53	106.07	109.35	1,711,755	-2.05(-1.84%)
Jan 19, 2016	117.73	118.21	110.23	111.39	1,476,296	-5.14(-4.41%)
Jan 15, 2016	112.97	116.53	116.53	116.53	933,786	+1.01(+0.87%)
Jan 14, 2016	115.22	117.01	113.62	115.52	967,009	+0.68(+0.59%)
Jan 13, 2016	119.78	120.49	113.99	114.84	1,335,003	-4.75(-3.97%)
Jan 12, 2016	117.71	121.06	116.83	119.59	1,050,156	+3.02(+2.59%)
Jan 11, 2016	118.46	119.22	115.84	116.57	1,281,117	-1.31(-1.11%)
Jan 08, 2016	121.50	121.86	117.40	117.88	953,422	-3.20(-2.65%)
Jan 07, 2016	119.14	124.99	118.10	121.08	1,451,135	-0.25(-0.21%)
Jan 06, 2016	122.04	124.10	120.80	121.34	880,605	-3.13(-2.52%)
Jan 05, 2016	127.28	127.69	124.22	124.47	1,011,878	-2.46(-1.94%)
Jan 04, 2016	125.78	127.11	123.69	126.93	1,284,895	-0.72(-0.56%)
Dec 31, 2015	127.95	127.64	127.64	127.64	645,208	-0.66(-0.52%)
Dec 30, 2015	131.42	131.84	128.12	128.31	545,011	-3.15(-2.40%)
Dec 29, 2015	131.78	132.85	129.91	131.46	555,200	+0.79(+0.61%)
Dec 28, 2015	132.58	133.19	129.31	130.66	482,766	-2.36(-1.77%)
Dec 24, 2015	133.61	133.02	133.02	133.02	113,098	-0.59(-0.44%)
Dec 23, 2015	132.14	134.50	130.51	133.61	996,546	+2.92(+2.23%)
Dec 22, 2015	132.17	132.85	129.97	130.69	830,973	-1.08(-0.82%)
Dec 21, 2015	131.18	132.11	130.19	131.78	584,243	+1.02(+0.78%)
Dec 18, 2015	132.94	133.09	130.43	130.76	1,153,855	-2.64(-1.98%)
Dec 17, 2015	138.37	138.37	133.31	133.40	637,836	-4.61(-3.34%)
Dec 16, 2015	136.62	138.63	134.39	138.01	631,810	+2.40(+1.77%)
Dec 15, 2015	133.73	137.25	133.73	135.61	499,107	+2.32(+1.74%)
Dec 14, 2015	133.15	134.07	130.89	133.29	687,526	+0.50(+0.37%)
Dec 11, 2015	132.26	134.93	132.16	132.79	713,113	-1.46(-1.09%)
Dec 10, 2015	134.46	136.82	132.01	134.25	1,159,347	-0.76(-0.56%)
Dec 09, 2015	138.70	139.98	133.68	135.01	781,810	-3.83(-2.76%)
Dec 08, 2015	136.04	140.81	135.29	138.84	779,426	+1.17(+0.85%)
Dec 07, 2015	144.04	144.61	137.09	137.67	1,223,431	-7.44(-5.13%)
Dec 04, 2015	144.60	145.80	142.16	145.11	542,691	+1.52(+1.06%)
Dec 03, 2015	147.72	149.42	142.34	143.59	828,569	-4.04(-2.74%)
Dec 02, 2015	149.51	150.22	147.02	147.63	871,331	-1.29(-0.87%)