Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	196.67	197.22	193.77	193.85	663,272	-2.16(-1.10%)
Feb 27, 2018	200.54	201.69	194.52	196.01	782,419	-4.73(-2.36%)
Feb 26, 2018	201.51	202.64	197.72	200.74	798,659	-0.38(-0.19%)
Feb 23, 2018	202.38	203.71	200.09	201.12	521,644	-0.51(-0.25%)
Feb 22, 2018	202.49	204.28	200.47	201.63	565,375	-0.18(-0.09%)
Feb 21, 2018	204.52	205.74	201.76	201.81	353,451	-1.69(-0.83%)
Feb 20, 2018	204.62	205.69	201.15	203.51	868,379	-2.05(-1.00%)
Feb 16, 2018		205.56	205.56	205.56	0	-6.03(-2.85%)
Feb 15, 2018	207.25	213.97	206.25	211.59	1,213,672	+6.55(+3.19%)
Feb 14, 2018	204.90	205.66	200.57	205.04	1,474,439	-2.58(-1.24%)
Feb 13, 2018			205.01	207.61	1,576,065	+5.37(+2.66%)
Feb 12, 2018	205.29	206.24	199.99	202.24	1,125,021	-1.54(-0.76%)
Feb 09, 2018	199.80	205.50	195.69	203.78	988,040	+5.67(+2.86%)
Feb 08, 2018	206.30	207.59	197.89	198.12	945,158	-9.91(-4.77%)
Feb 07, 2018	198.99	208.20	198.56	208.03	1,278,453	+7.97(+3.99%)
Feb 06, 2018	194.84	202.38	193.34	200.06	1,332,166	+0.64(+0.32%)
Feb 05, 2018	204.57	205.94	194.40	199.42	790,313	-7.13(-3.45%)
Feb 02, 2018	211.10	211.86	204.92	206.55	1,327,396	-6.45(-3.03%)
Feb 01, 2018	215.38	218.10	211.70	213.00	844,837	-3.89(-1.79%)
Jan 31, 2018	224.33	226.73	213.90	216.89	934,494	-7.29(-3.25%)
Jan 30, 2018	223.79	226.35	223.24	224.18	529,537	-1.02(-0.45%)
Jan 29, 2018	227.91	227.91	223.47	225.20	542,667	-2.90(-1.27%)
Jan 26, 2018	227.35	229.40	224.27	228.10	621,914	+1.73(+0.76%)
Jan 25, 2018	221.72	227.40	219.97	226.37	687,463	+5.59(+2.53%)
Jan 24, 2018	219.79	222.96	217.57	220.78	578,293	+0.80(+0.36%)
Jan 23, 2018	215.99	220.42	213.64	219.98	550,890	+4.48(+2.08%)
Jan 22, 2018	216.14	216.58	211.51	215.50	506,141	-0.26(-0.12%)
Jan 19, 2018	217.20	218.54	214.81	215.76	519,117	+0.32(+0.15%)
Jan 18, 2018	215.33	217.46	215.04	215.44	563,470	-0.38(-0.18%)
Jan 17, 2018	217.45	217.45	214.21	215.82	551,236	+0.81(+0.38%)
Jan 16, 2018	221.55	221.55	214.44	215.01	741,969	-4.34(-1.98%)
Jan 12, 2018		219.35	219.35	219.35	0	+1.06(+0.49%)
Jan 11, 2018	216.73	219.01	215.87	218.29	405,470	+2.86(+1.33%)
Jan 10, 2018		216.39		215.43	664,212	-1.31(-0.61%)
Jan 09, 2018	218.63	220.68	216.61	216.74	691,103	-2.13(-0.97%)
Jan 08, 2018	215.72	218.87	214.59	218.87	604,342	+2.78(+1.28%)
Jan 05, 2018	216.92	217.47	213.93	216.09	587,378	-0.64(-0.29%)
Jan 04, 2018	218.63	219.26	215.01	216.73	839,094	+0.48(+0.22%)
Jan 03, 2018	214.86	219.10	214.38	216.25	822,001	+2.38(+1.11%)
Jan 02, 2018	211.62	215.34	210.16	213.88	1,046,572	+3.76(+1.79%)
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%)