Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	69.14	69.33	66.84	67.38	1,000,540	-1.48(-2.15%)
Feb 25, 2010	68.60	69.04	67.87	68.86	368,412	-0.43(-0.63%)
Feb 24, 2010	69.20	69.48	68.55	69.29	589,036	+0.32(+0.47%)
Feb 23, 2010	69.03	69.51	68.27	68.97	628,823	-0.42(-0.61%)
Feb 22, 2010	69.08	69.79	68.44	69.39	586,944	+0.41(+0.59%)
Feb 19, 2010	67.99	69.21	67.85	68.99	492,937	+0.71(+1.04%)
Feb 18, 2010	67.50	68.39	67.23	68.27	405,092	+0.85(+1.26%)
Feb 17, 2010	67.61	67.84	67.01	67.43	259,791	+0.08(+0.13%)
Feb 16, 2010	66.52	67.42	66.14	67.34	369,895	+1.12(+1.69%)
Feb 12, 2010	65.48	66.23	66.23	66.23	528,271	+0.17(+0.26%)
Feb 11, 2010	65.24	66.08	64.36	66.06	487,439	+0.54(+0.83%)
Feb 10, 2010	64.27	66.00	62.63	65.52	1,614,831	+1.24(+1.92%)
Feb 09, 2010	65.15	65.96	63.19	64.28	3,218,153	-3.10(-4.60%)
Feb 08, 2010	66.43	67.78	65.50	67.38	839,818	+0.84(+1.26%)
Feb 05, 2010	66.29	66.73	64.54	66.54	628,211	+0.10(+0.15%)
Feb 04, 2010	67.73	67.73	66.38	66.44	597,608	-2.09(-3.05%)
Feb 03, 2010	69.21	69.89	68.33	68.53	404,460	-0.96(-1.38%)
Feb 02, 2010	68.71	69.78	68.51	69.48	502,141	+1.98(+2.93%)
Feb 01, 2010	67.42	68.52	67.16	67.51	677,963	+0.50(+0.74%)
Jan 29, 2010	67.81	68.85	66.82	67.01	770,832	-0.51(-0.75%)
Jan 28, 2010	68.49	68.64	66.12	67.52	817,135	-0.85(-1.25%)
Jan 27, 2010	68.74	68.74	67.00	68.38	1,383,876	-0.52(-0.75%)
Jan 26, 2010	69.10	69.92	68.24	68.89	744,053	-0.47(-0.67%)
Jan 25, 2010	70.14	70.51	69.27	69.36	983,226	-0.10(-0.15%)
Jan 22, 2010	71.63	72.27	69.37	69.46	836,020	-2.19(-3.06%)
Jan 21, 2010	74.06	74.23	70.89	71.65	949,711	-2.27(-3.07%)
Jan 20, 2010	73.84	74.06	72.71	73.92	547,969	-0.69(-0.93%)
Jan 19, 2010	73.06	74.61	72.92	74.61	539,098	+1.45(+1.98%)
Jan 15, 2010	74.86	73.17	73.17	73.17	640,401	-1.58(-2.12%)
Jan 14, 2010	74.99	75.16	74.49	74.75	290,241	-0.32(-0.43%)
Jan 13, 2010	75.44	75.52	73.96	75.07	723,073	+0.06(+0.08%)
Jan 12, 2010	74.76	75.35	74.59	75.01	683,114	-0.25(-0.34%)
Jan 11, 2010	76.75	76.97	75.04	75.27	868,183	-1.18(-1.55%)
Jan 08, 2010	77.64	78.30	76.06	76.45	774,504	-1.29(-1.65%)
Jan 07, 2010	78.44	78.44	76.78	77.74	577,443	-0.70(-0.90%)
Jan 06, 2010	79.07	79.07	77.94	78.44	799,417	+1.90(+2.49%)
Jan 05, 2010	77.25	77.72	76.24	76.53	513,918	-1.05(-1.35%)
Jan 04, 2010	76.22	77.69	76.22	77.58	538,958	+1.91(+2.53%)
Dec 31, 2009	77.32	75.67	75.67	75.67	414,724	-1.71(-2.21%)
Dec 30, 2009	77.97	79.00	76.93	77.38	445,264	-1.40(-1.78%)
Dec 29, 2009	78.89	79.67	78.79	78.79	288,517	-0.39(-0.49%)
Dec 28, 2009	79.63	79.73	78.73	79.18	252,861	-0.38(-0.48%)
Dec 24, 2009	79.56	80.23	79.33	79.56	152,810	+0.27(+0.34%)
Dec 23, 2009	79.52	79.80	78.94	79.29	276,014	+0.14(+0.17%)
Dec 22, 2009	77.66	79.27	77.58	79.15	384,037	+1.83(+2.36%)
Dec 21, 2009	75.79	77.46	75.79	77.32	466,831	+2.09(+2.78%)
Dec 18, 2009	73.63	75.23	73.39	75.23	748,884	+1.90(+2.60%)
Dec 17, 2009	72.59	73.86	72.59	73.33	315,635	-0.26(-0.36%)
Dec 16, 2009	73.56	74.01	73.26	73.59	345,167	+0.24(+0.32%)
Dec 15, 2009	73.84	74.33	73.18	73.35	371,722	-0.70(-0.95%)
Dec 14, 2009	73.75	74.06	73.55	74.06	408,086	+0.67(+0.91%)
Dec 11, 2009	73.24	73.72	73.08	73.39	505,245	+0.32(+0.44%)
Dec 10, 2009	73.18	74.06	72.66	73.06	496,810	+1.07(+1.49%)
Dec 09, 2009	71.66	72.35	70.49	71.99	754,858	+2.17(+3.10%)
Dec 08, 2009	69.56	71.71	68.91	69.82	436,692	-0.65(-0.92%)
Dec 07, 2009	71.39	71.94	70.33	70.48	683,863	-1.29(-1.80%)
Dec 04, 2009	72.95	73.63	70.96	71.77	378,325	-0.13(-0.18%)
Dec 03, 2009	73.56	73.73	71.62	71.90	311,571	-1.67(-2.27%)
Dec 02, 2009	72.99	73.78	72.70	73.56	488,566	+1.00(+1.38%)