Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	89.71	90.69	88.87	89.86	502,368	-0.14(-0.16%)
Mar 28, 2008	91.68	92.67	89.59	90.00	519,292	-1.30(-1.43%)
Mar 27, 2008	92.89	94.25	90.72	91.30	799,117	-0.58(-0.64%)
Mar 26, 2008	93.69	93.69	91.23	91.89	527,324	-2.01(-2.15%)
Mar 25, 2008	95.50	95.82	93.39	93.90	872,564	-1.38(-1.45%)
Mar 24, 2008	92.10	97.15	91.90	95.28	1,113,866	+3.30(+3.59%)
Mar 21, 2008	91.23	92.83	89.91	91.98	1,430,900	+0.00(+0.00%)
Mar 20, 2008	91.23	92.83	89.91	91.98	1,430,900	+0.66(+0.72%)
Mar 19, 2008	93.23	95.59	89.88	91.32	1,814,361	-1.63(-1.76%)
Mar 18, 2008	92.95	93.51	90.11	92.95	1,117,814	+3.12(+3.48%)
Mar 17, 2008	87.77	91.02	85.03	89.83	1,422,737	-0.03(-0.03%)
Mar 14, 2008	93.04	95.04	86.14	89.86	1,626,557	-2.23(-2.43%)
Mar 13, 2008	87.33	93.11	83.80	92.09	1,836,761	+3.85(+4.36%)
Mar 12, 2008	84.22	90.08	82.57	88.24	1,451,182	+3.91(+4.64%)
Mar 11, 2008	85.18	85.18	80.42	84.33	802,155	+3.36(+4.15%)
Mar 10, 2008	83.98	84.34	80.76	80.97	613,950	-3.06(-3.64%)
Mar 07, 2008	82.99	86.23	82.99	84.03	941,837	+0.19(+0.23%)
Mar 06, 2008	86.67	87.47	83.73	83.83	1,150,005	-3.49(-3.99%)
Mar 05, 2008	87.17	88.70	85.58	87.32	880,256	+0.35(+0.40%)
Mar 04, 2008	87.76	88.95	86.21	86.97	988,624	-1.46(-1.66%)
Mar 03, 2008	90.90	91.23	87.61	88.43	975,459	-2.63(-2.89%)
Feb 29, 2008	92.56	93.22	90.36	91.07	700,950	-2.66(-2.84%)
Feb 28, 2008	94.74	95.25	93.29	93.72	577,533	-1.33(-1.40%)
Feb 27, 2008	96.31	98.04	93.43	95.05	657,061	-2.00(-2.06%)
Feb 26, 2008	94.07	97.79	93.34	97.05	768,006	+2.84(+3.01%)
Feb 25, 2008	92.55	94.54	91.15	94.22	719,360	+1.78(+1.92%)
Feb 22, 2008	92.60	92.84	90.25	92.44	750,427	+0.29(+0.31%)
Feb 21, 2008	93.11	93.83	91.41	92.15	679,043	-0.60(-0.65%)
Feb 20, 2008	90.56	92.90	89.72	92.75	628,278	+1.65(+1.81%)
Feb 19, 2008	91.78	92.61	90.30	91.10	669,709	+0.52(+0.58%)
Feb 18, 2008	89.72	91.26	89.24	90.58	0	+0.00(+0.00%)
Feb 15, 2008	89.72	91.26	89.24	90.58	574,027	+0.23(+0.25%)
Feb 14, 2008	91.13	91.35	89.57	90.35	668,790	-1.42(-1.55%)
Feb 13, 2008	89.97	91.94	89.24	91.77	638,983	+2.35(+2.63%)
Feb 12, 2008	91.15	91.64	88.30	89.42	748,276	-1.03(-1.14%)
Feb 11, 2008	89.47	90.90	88.09	90.45	1,126,255	+0.61(+0.68%)
Feb 08, 2008	89.79	91.25	88.93	89.84	924,930	-0.19(-0.22%)
Feb 07, 2008	90.14	91.68	89.01	90.03	1,111,849	+0.18(+0.20%)
Feb 06, 2008	89.72	93.89	89.07	89.86	1,290,727	+0.13(+0.14%)
Feb 05, 2008	90.37	95.64	88.07	89.73	3,302,201	-10.24(-10.24%)
Feb 04, 2008	102.33	102.75	98.99	99.97	1,087,442	-1.40(-1.39%)
Feb 01, 2008	102.26	104.10	99.01	101.38	1,759,613	-2.96(-2.84%)
Jan 31, 2008	92.67	106.05	91.36	104.34	2,694,824	+9.91(+10.50%)
Jan 30, 2008	97.08	98.51	94.22	94.43	1,012,944	-2.73(-2.81%)
Jan 29, 2008	95.76	99.38	92.69	97.16	1,146,105	+2.72(+2.88%)
Jan 28, 2008	92.41	94.59	90.97	94.44	797,429	+1.84(+1.99%)
Jan 25, 2008	95.03	96.40	92.18	92.60	754,657	-1.15(-1.23%)
Jan 24, 2008	93.76	98.23	91.58	93.75	1,889,774	+0.49(+0.53%)
Jan 23, 2008	88.89	93.46	85.52	93.26	1,946,731	+1.73(+1.89%)
Jan 22, 2008	84.99	91.82	83.79	91.53	1,278,075	+3.16(+3.57%)
Jan 21, 2008	88.79	90.71	86.47	88.38	0	+0.00(+0.00%)
Jan 18, 2008	88.79	90.71	86.47	88.38	806,122	+0.09(+0.11%)
Jan 17, 2008	92.04	93.36	87.99	88.28	882,264	-2.64(-2.90%)
Jan 16, 2008	91.65	92.84	89.33	90.92	1,396,794	-0.88(-0.96%)
Jan 15, 2008	92.86	93.74	89.75	91.80	1,283,165	-2.25(-2.39%)
Jan 14, 2008	97.02	97.02	92.91	94.05	1,343,542	-2.43(-2.52%)
Jan 11, 2008	95.23	97.69	92.62	96.48	706,804	+0.27(+0.28%)
Jan 10, 2008	95.59	97.96	93.52	96.21	1,755,313	+0.30(+0.31%)
Jan 09, 2008	93.10	96.55	90.36	95.92	1,917,658	+2.82(+3.03%)
Jan 08, 2008	97.33	98.18	92.73	93.10	1,464,646	-4.44(-4.56%)
Jan 07, 2008	101.84	102.47	96.97	97.54	1,287,389	-3.49(-3.45%)
Jan 04, 2008	104.13	104.35	100.44	101.03	1,486,687	-4.31(-4.09%)
Jan 03, 2008	107.96	107.96	105.03	105.34	697,214	-2.27(-2.11%)
Jan 02, 2008	112.17	112.17	106.50	107.60	777,033	-4.62(-4.12%)