Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	144.97	150.12	144.74	149.49	1,120,820	+4.39(+3.02%)
Mar 30, 2016	145.74	145.84	142.55	145.11	626,979	+0.57(+0.40%)
Mar 29, 2016	143.60	145.28	142.68	144.53	550,796	+0.31(+0.21%)
Mar 28, 2016	144.02	144.74	142.49	144.23	494,618	+0.21(+0.14%)
Mar 24, 2016	143.42	144.02	144.02	144.02	676,908	-0.16(-0.11%)
Mar 23, 2016	144.86	146.46	143.20	144.18	523,183	-1.87(-1.28%)
Mar 22, 2016	145.68	147.61	145.68	146.05	429,642	-0.29(-0.20%)
Mar 21, 2016	146.69	147.39	144.88	146.34	423,670	-0.64(-0.43%)
Mar 18, 2016	146.59	147.66	144.97	146.98	969,663	+0.86(+0.59%)
Mar 17, 2016	144.24	147.11	143.17	146.12	755,407	+1.75(+1.21%)
Mar 16, 2016	142.72	145.40	141.83	144.37	527,452	+0.77(+0.54%)
Mar 15, 2016	142.86	144.61	141.78	143.60	533,562	-1.26(-0.87%)
Mar 14, 2016	145.98	146.25	142.98	144.86	697,845	-1.88(-1.28%)
Mar 11, 2016	145.88	147.51	144.89	146.75	618,254	+2.99(+2.08%)
Mar 10, 2016	143.82	144.83	141.41	143.76	647,665	+0.62(+0.43%)
Mar 09, 2016	143.20	143.88	141.64	143.14	695,276	+0.50(+0.35%)
Mar 08, 2016	143.60	144.91	141.56	142.64	949,629	-2.29(-1.58%)
Mar 07, 2016	139.64	145.70	138.94	144.93	1,467,088	+6.36(+4.59%)
Mar 04, 2016	138.64	140.29	136.87	138.56	1,019,194	-0.54(-0.39%)
Mar 03, 2016	139.19	140.13	136.81	139.11	936,713	+0.82(+0.59%)
Mar 02, 2016	136.62	138.62	135.00	138.29	790,395	+0.75(+0.54%)
Mar 01, 2016	135.42	139.64	133.36	137.54	951,478	+3.88(+2.90%)
Feb 29, 2016	133.76	135.59	133.15	133.66	690,790	+0.39(+0.30%)
Feb 26, 2016	135.12	135.71	131.96	133.27	628,198	-0.84(-0.63%)
Feb 25, 2016	133.38	135.86	131.25	134.11	787,139	+0.71(+0.53%)
Feb 24, 2016	127.67	133.84	127.04	133.40	816,695	+4.06(+3.14%)
Feb 23, 2016	129.67	131.89	128.43	129.34	728,499	-1.55(-1.18%)
Feb 22, 2016	128.34	131.56	128.34	130.89	759,824	+3.80(+2.99%)
Feb 19, 2016	126.70	129.83	124.98	127.08	731,758	-0.08(-0.06%)
Feb 18, 2016	129.83	132.62	126.09	127.16	688,596	-2.66(-2.05%)
Feb 17, 2016	127.46	133.25	125.61	129.82	1,060,336	+3.27(+2.58%)
Feb 16, 2016	125.53	127.47	122.67	126.55	1,008,155	+2.38(+1.92%)
Feb 12, 2016	123.21	124.17	124.17	124.17	1,220,643	+3.23(+2.67%)
Feb 11, 2016	119.81	124.74	118.45	120.94	1,699,954	-1.85(-1.51%)
Feb 10, 2016	122.21	128.97	120.40	122.79	2,043,955	+2.34(+1.94%)
Feb 09, 2016	105.68	124.84	101.22	120.45	3,452,841	+10.31(+9.36%)
Feb 08, 2016	113.78	114.20	108.26	110.14	1,227,080	-4.86(-4.23%)
Feb 05, 2016	116.11	117.02	113.37	115.00	1,013,612	-1.27(-1.09%)
Feb 04, 2016	114.06	118.28	114.06	116.27	1,528,577	+2.90(+2.56%)
Feb 03, 2016	114.85	115.37	110.28	113.38	1,033,559	+0.11(+0.10%)
Feb 02, 2016	113.97	114.73	109.89	113.26	1,204,155	-2.36(-2.04%)
Feb 01, 2016	116.25	117.81	115.36	115.63	936,398	-1.74(-1.48%)
Jan 29, 2016	111.38	118.31	110.08	117.37	1,335,631	+6.66(+6.01%)
Jan 28, 2016	113.47	114.60	110.00	110.71	538,480	-1.44(-1.28%)
Jan 27, 2016	111.92	114.30	110.41	112.15	705,942	+0.35(+0.31%)
Jan 26, 2016	110.78	111.96	108.75	111.81	1,018,713	+2.12(+1.93%)
Jan 25, 2016	114.75	115.31	109.03	109.68	938,559	-5.83(-5.05%)
Jan 22, 2016	112.69	117.91	112.69	115.52	1,101,806	+4.89(+4.42%)
Jan 21, 2016	109.76	111.53	108.05	110.63	1,689,691	+1.28(+1.17%)
Jan 20, 2016	109.79	110.53	106.07	109.35	1,711,742	-2.05(-1.84%)
Jan 19, 2016	117.73	118.21	110.23	111.39	1,476,284	-5.14(-4.41%)
Jan 15, 2016	112.97	116.53	116.53	116.53	933,779	+1.01(+0.87%)
Jan 14, 2016	115.23	117.01	113.62	115.53	967,002	+0.68(+0.59%)
Jan 13, 2016	119.79	120.49	113.99	114.84	1,334,992	-4.75(-3.97%)
Jan 12, 2016	117.71	121.06	116.83	119.59	1,050,147	+3.02(+2.59%)
Jan 11, 2016	118.46	119.22	115.84	116.57	1,281,107	-1.31(-1.11%)
Jan 08, 2016	121.51	121.86	117.40	117.88	953,414	-3.20(-2.65%)
Jan 07, 2016	119.14	124.99	118.10	121.08	1,451,124	-0.25(-0.21%)
Jan 06, 2016	122.04	124.10	120.81	121.34	880,598	-3.13(-2.52%)
Jan 05, 2016	127.28	127.69	124.22	124.47	1,011,870	-2.46(-1.94%)