Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	181.57	181.99	179.31	180.12	725,109	-1.98(-1.09%)
Feb 27, 2019	182.87	185.05	181.38	182.11	798,759	-1.18(-0.64%)
Feb 26, 2019	180.00	184.63	179.83	183.29	507,766	+2.39(+1.32%)
Feb 25, 2019	183.46	184.32	180.64	180.90	615,114	-1.33(-0.73%)
Feb 22, 2019	183.61	184.07	181.44	182.23	439,989	-0.36(-0.20%)
Feb 21, 2019	183.87	185.28	182.28	182.60	414,216	-1.81(-0.98%)
Feb 20, 2019	181.82	185.86	181.51	184.41	710,322	+3.13(+1.72%)
Feb 19, 2019	182.28	184.78	181.19	181.28	894,455	-1.01(-0.55%)
Feb 15, 2019	182.25	185.28	180.12	182.29	1,645,892	+2.46(+1.37%)
Feb 14, 2019	175.58	180.42	173.42	179.82	1,782,496	+6.78(+3.92%)
Feb 13, 2019	178.22	178.53	172.49	173.04	1,392,721	-3.97(-2.24%)
Feb 12, 2019	178.15	182.07	175.53	177.01	2,060,529	-1.37(-0.77%)
Feb 11, 2019	177.27	179.43	176.34	178.39	1,296,769	+1.58(+0.90%)
Feb 08, 2019	174.46	176.94	173.35	176.80	426,747	+2.00(+1.14%)
Feb 07, 2019	174.58	176.86	172.81	174.81	1,121,962	+0.15(+0.09%)
Feb 06, 2019	178.57	181.56	174.44	174.66	753,567	-5.57(-3.09%)
Feb 05, 2019	179.16	180.37	177.83	180.23	763,290	+1.87(+1.05%)
Feb 04, 2019	176.55	179.05	176.18	178.36	693,800	+2.06(+1.17%)
Feb 01, 2019	170.21	177.48	169.92	176.29	981,321	+6.84(+4.04%)
Jan 31, 2019	170.37	172.91	168.57	169.46	1,372,966	-1.78(-1.04%)
Jan 30, 2019	173.71	175.03	170.62	171.23	717,775	-1.68(-0.97%)
Jan 29, 2019	171.84	174.43	171.84	172.91	874,222	+0.63(+0.37%)
Jan 28, 2019	167.25	172.49	167.25	172.28	824,753	+3.76(+2.23%)
Jan 25, 2019	169.53	171.51	167.56	168.52	726,190	-0.33(-0.19%)
Jan 24, 2019	167.91	172.23	167.31	168.84	578,684	+1.12(+0.67%)
Jan 23, 2019	172.00	172.15	164.81	167.72	849,063	-5.15(-2.98%)
Jan 22, 2019	172.32	174.22	169.12	172.87	762,820	-0.22(-0.13%)
Jan 18, 2019	171.21	175.94	171.09	173.09	654,040	+3.11(+1.83%)
Jan 17, 2019	167.12	171.27	166.12	169.98	603,678	+2.44(+1.45%)
Jan 16, 2019	168.18	169.11	166.92	167.55	709,238	-1.64(-0.97%)
Jan 15, 2019	170.79	172.44	166.50	169.19	540,024	-2.70(-1.57%)
Jan 14, 2019	169.76	174.47	169.67	171.88	665,701	+1.17(+0.69%)
Jan 11, 2019	170.55	172.54	169.28	170.71	583,976	-1.48(-0.86%)
Jan 10, 2019	170.86	173.46	170.36	172.19	506,922	+0.20(+0.12%)
Jan 09, 2019	171.35	173.29	170.28	171.99	564,087	+0.81(+0.47%)
Jan 08, 2019	173.33	173.90	169.14	171.18	692,107	-0.66(-0.39%)
Jan 07, 2019	168.95	173.70	167.28	171.84	719,017	+2.67(+1.58%)
Jan 04, 2019	165.20	169.86	164.85	169.18	855,059	+5.64(+3.45%)
Jan 03, 2019	164.50	167.39	160.97	163.54	747,938	-0.41(-0.25%)
Jan 02, 2019	162.62	166.23	160.77	163.95	675,451	-0.89(-0.54%)
Dec 31, 2018	161.89	165.40	161.69	164.84	629,643	+3.55(+2.20%)
Dec 28, 2018	164.01	165.05	160.44	161.29	764,246	-2.17(-1.33%)
Dec 27, 2018	160.81	163.49	158.31	163.46	710,325	+0.56(+0.34%)
Dec 26, 2018	157.88	162.94	154.03	162.91	1,087,889	+5.81(+3.70%)
Dec 24, 2018	157.13	161.29	155.14	157.09	312,475	-1.44(-0.91%)
Dec 21, 2018	160.20	163.35	157.01	158.53	1,178,169	-2.55(-1.58%)
Dec 20, 2018	163.46	164.30	157.83	161.08	1,354,931	-3.56(-2.16%)
Dec 19, 2018	169.25	170.86	162.69	164.64	1,036,315	-5.10(-3.01%)
Dec 18, 2018	169.36	172.54	167.89	169.74	754,759	+1.30(+0.77%)
Dec 17, 2018	167.36	172.91	165.60	168.44	825,021	+0.82(+0.49%)
Dec 14, 2018	166.46	168.73	164.95	167.62	1,090,484	-0.71(-0.42%)
Dec 13, 2018	173.13	174.11	165.83	168.32	717,085	-3.42(-1.99%)
Dec 12, 2018	173.02	174.08	170.26	171.75	643,075	+1.35(+0.79%)
Dec 11, 2018	174.76	176.06	169.29	170.40	610,262	-2.23(-1.29%)
Dec 10, 2018	174.19	176.72	169.88	172.62	896,285	-1.44(-0.83%)
Dec 07, 2018	178.16	182.80	173.84	174.06	1,479,385	-4.46(-2.50%)
Dec 06, 2018	174.90	179.66	174.21	178.52	1,491,254	+1.04(+0.58%)
Dec 04, 2018	185.03	186.35	177.16	177.48	1,003,529	-8.96(-4.80%)