Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	568.53	579.29	565.58	576.22	856,306	+11.58(+2.05%)
Feb 28, 2024	557.39	566.31	557.39	564.64	495,231	+7.00(+1.26%)
Feb 27, 2024	552.43	557.76	550.34	557.64	359,545	+5.76(+1.04%)
Feb 26, 2024	547.63	555.77	547.63	551.89	259,231	+4.62(+0.84%)
Feb 23, 2024	548.58	549.42	543.64	547.27	345,519	+0.52(+0.09%)
Feb 22, 2024	541.28	548.27	539.17	546.75	286,712	+11.83(+2.21%)
Feb 21, 2024	531.85	535.81	529.45	534.92	335,206	+3.15(+0.59%)
Feb 20, 2024	533.76	537.53	526.82	531.77	340,597	-6.71(-1.25%)
Feb 16, 2024	533.62	549.37	533.62	538.48	650,268	+4.22(+0.79%)
Feb 15, 2024	538.61	541.63	529.10	534.26	431,649	-3.81(-0.71%)
Feb 14, 2024	534.32	543.65	530.13	538.07	485,021	+12.18(+2.32%)
Feb 13, 2024	521.53	528.25	518.36	525.89	647,125	-5.04(-0.95%)
Feb 12, 2024	532.62	540.42	526.64	530.93	596,792	+5.15(+0.98%)
Feb 09, 2024	522.29	525.79	520.76	525.78	320,921	+1.73(+0.33%)
Feb 08, 2024	523.37	525.09	517.33	524.06	374,967	+0.93(+0.18%)
Feb 07, 2024	518.46	526.30	517.13	523.13	400,362	+9.94(+1.94%)
Feb 06, 2024	506.68	514.21	503.19	513.19	412,017	+5.96(+1.18%)
Feb 05, 2024	513.40	513.40	503.12	507.22	438,702	-11.35(-2.19%)
Feb 02, 2024	507.93	520.87	506.52	518.57	428,066	+4.39(+0.85%)
Feb 01, 2024	510.53	514.31	495.83	514.18	417,247	+7.07(+1.39%)
Jan 31, 2024	513.71	514.89	505.93	507.11	309,426	-9.06(-1.75%)
Jan 30, 2024	509.26	518.87	509.26	516.17	243,289	+4.35(+0.85%)
Jan 29, 2024	500.48	512.06	499.10	511.82	288,224	+11.51(+2.30%)
Jan 26, 2024	502.99	504.16	499.01	500.31	174,003	-3.21(-0.64%)
Jan 25, 2024	499.82	503.99	497.09	503.52	196,571	+10.11(+2.05%)
Jan 24, 2024	502.48	502.48	493.32	493.41	202,048	-5.64(-1.13%)
Jan 23, 2024	505.38	505.38	495.79	499.04	224,704	-7.69(-1.52%)
Jan 22, 2024	506.31	509.50	502.34	506.73	216,608	+2.55(+0.51%)
Jan 19, 2024	504.81	504.81	496.97	504.18	288,382	+2.47(+0.49%)
Jan 18, 2024	492.02	502.02	492.02	501.71	297,450	+9.88(+2.01%)
Jan 17, 2024	490.98	495.21	488.64	491.83	255,190	-2.72(-0.55%)
Jan 16, 2024	494.86	497.56	490.91	494.55	279,741	-0.05(-0.01%)
Jan 12, 2024	496.02	498.84	492.76	494.60	231,151	-1.45(-0.29%)
Jan 11, 2024	498.08	498.08	491.15	496.05	256,713	-2.60(-0.52%)
Jan 10, 2024	496.00	499.65	494.31	498.65	241,931	+2.61(+0.53%)
Jan 09, 2024	491.44	496.45	487.04	496.04	220,489	+0.68(+0.14%)
Jan 08, 2024	486.80	495.41	484.06	495.36	238,193	+9.81(+2.02%)
Jan 05, 2024	483.33	489.76	483.33	485.55	255,483	+0.73(+0.15%)
Jan 04, 2024	482.57	488.14	480.77	484.82	333,880	+4.06(+0.84%)
Jan 03, 2024	485.65	485.82	478.44	480.76	461,405	-9.01(-1.84%)
Jan 02, 2024	492.85	494.44	485.75	489.77	344,007	-7.86(-1.58%)
Dec 29, 2023	497.35	499.62	495.93	497.63	191,766	+0.67(+0.13%)
Dec 28, 2023	487.94	499.25	486.07	496.96	234,077	-1.38(-0.28%)
Dec 27, 2023	496.13	498.60	495.31	498.33	183,611	+1.26(+0.25%)
Dec 26, 2023	495.50	498.59	495.18	497.08	110,923	+1.97(+0.40%)
Dec 22, 2023	493.16	495.26	490.54	495.10	180,226	+3.89(+0.79%)
Dec 21, 2023	490.56	493.02	489.22	491.21	190,861	+4.45(+0.91%)
Dec 20, 2023	488.59	492.63	486.31	486.76	255,480	-4.82(-0.98%)
Dec 19, 2023	492.63	495.54	490.39	491.58	215,382	+2.45(+0.50%)
Dec 18, 2023	488.54	491.09	482.82	489.13	318,448	+0.45(+0.09%)
Dec 15, 2023	490.31	498.02	485.81	488.68	914,829	-3.10(-0.63%)
Dec 14, 2023	491.04	493.99	483.64	491.78	435,317	+5.23(+1.07%)
Dec 13, 2023	479.67	488.54	477.30	486.56	322,929	+7.13(+1.49%)
Dec 12, 2023	477.02	481.05	473.69	479.42	320,650	+8.87(+1.88%)
Dec 11, 2023	469.22	473.41	467.27	470.56	322,079	+2.37(+0.51%)
Dec 08, 2023	462.35	468.46	462.35	468.18	255,247	+4.05(+0.87%)
Dec 07, 2023	460.32	464.57	457.40	464.13	222,533	+4.84(+1.05%)
Dec 06, 2023	461.72	466.40	458.23	459.30	238,686	+1.23(+0.27%)
Dec 05, 2023	459.79	462.23	455.65	458.07	335,301	-4.97(-1.07%)
Dec 04, 2023	464.15	467.50	460.57	463.04	452,841	-3.11(-0.67%)