Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	159.09	159.49	156.86	158.60	869,106	-0.79(-0.49%)
Apr 28, 2016	160.73	162.30	159.04	159.39	406,748	-2.31(-1.43%)
Apr 27, 2016	160.04	162.58	158.84	161.70	756,147	+2.15(+1.35%)
Apr 26, 2016	159.59	160.72	158.43	159.56	552,400	+0.66(+0.42%)
Apr 25, 2016	160.05	160.27	158.03	158.89	328,424	-0.99(-0.62%)
Apr 22, 2016	158.84	160.94	157.81	159.88	396,949	+1.77(+1.12%)
Apr 21, 2016	159.27	160.50	157.94	158.11	345,802	-0.99(-0.62%)
Apr 20, 2016	157.28	160.40	156.38	159.11	606,143	+2.03(+1.29%)
Apr 19, 2016	157.72	158.67	155.81	157.07	540,395	-0.68(-0.43%)
Apr 18, 2016	154.99	158.17	154.36	157.76	606,423	+2.53(+1.63%)
Apr 15, 2016	154.64	155.36	153.48	155.23	492,156	+0.26(+0.17%)
Apr 14, 2016	154.64	155.34	153.11	154.97	360,856	+0.01(+0.01%)
Apr 13, 2016	154.64	154.96	151.79	154.96	716,529	+1.40(+0.91%)
Apr 12, 2016	153.90	154.67	152.69	153.56	595,603	-0.24(-0.15%)
Apr 11, 2016	157.06	157.66	153.68	153.79	477,596	-1.95(-1.25%)
Apr 08, 2016	153.15	157.59	152.94	155.74	773,405	+3.95(+2.61%)
Apr 07, 2016	152.20	152.84	150.51	151.79	765,223	-1.76(-1.15%)
Apr 06, 2016	149.22	154.69	148.95	153.55	981,799	+4.20(+2.81%)
Apr 05, 2016	148.85	151.04	147.92	149.35	697,431	-0.52(-0.34%)
Apr 04, 2016	151.36	151.36	148.56	149.87	620,161	-2.01(-1.32%)
Apr 01, 2016	148.17	153.15	146.53	151.87	1,160,664	+2.38(+1.59%)
Mar 31, 2016	144.97	150.12	144.74	149.49	1,120,829	+4.39(+3.02%)
Mar 30, 2016	145.74	145.84	142.55	145.11	626,984	+0.57(+0.40%)
Mar 29, 2016	143.60	145.28	142.68	144.53	550,800	+0.31(+0.21%)
Mar 28, 2016	144.02	144.74	142.49	144.22	494,622	+0.21(+0.14%)
Mar 24, 2016	143.42	144.02	144.02	144.02	676,914	-0.16(-0.11%)
Mar 23, 2016	144.86	146.46	143.20	144.18	523,187	-1.87(-1.28%)
Mar 22, 2016	145.68	147.61	145.68	146.05	429,646	-0.29(-0.20%)
Mar 21, 2016	146.69	147.39	144.88	146.34	423,674	-0.64(-0.43%)
Mar 18, 2016	146.59	147.66	144.97	146.98	969,670	+0.86(+0.59%)
Mar 17, 2016	144.23	147.11	143.17	146.12	755,413	+1.75(+1.21%)
Mar 16, 2016	142.72	145.40	141.83	144.37	527,456	+0.77(+0.53%)
Mar 15, 2016	142.86	144.61	141.78	143.60	533,567	-1.26(-0.87%)
Mar 14, 2016	145.98	146.25	142.98	144.86	697,851	-1.88(-1.28%)
Mar 11, 2016	145.87	147.51	144.89	146.75	618,259	+2.99(+2.08%)
Mar 10, 2016	143.82	144.82	141.40	143.76	647,670	+0.62(+0.43%)
Mar 09, 2016	143.20	143.88	141.64	143.14	695,281	+0.50(+0.35%)
Mar 08, 2016	143.60	144.91	141.55	142.64	949,636	-2.29(-1.58%)
Mar 07, 2016	139.64	145.70	138.94	144.93	1,467,100	+6.36(+4.59%)
Mar 04, 2016	138.64	140.29	136.87	138.56	1,019,202	-0.54(-0.39%)
Mar 03, 2016	139.19	140.13	136.81	139.11	936,720	+0.82(+0.59%)
Mar 02, 2016	136.62	138.62	134.99	138.29	790,401	+0.75(+0.54%)
Mar 01, 2016	135.41	139.64	133.36	137.54	951,485	+3.88(+2.90%)
Feb 29, 2016	133.76	135.58	133.15	133.66	690,795	+0.39(+0.30%)
Feb 26, 2016	135.12	135.71	131.96	133.27	628,203	-0.84(-0.63%)
Feb 25, 2016	133.37	135.86	131.25	134.11	787,145	+0.71(+0.53%)
Feb 24, 2016	127.67	133.84	127.04	133.40	816,702	+4.06(+3.14%)
Feb 23, 2016	129.67	131.89	128.43	129.34	728,505	-1.55(-1.18%)
Feb 22, 2016	128.34	131.56	128.34	130.89	759,830	+3.80(+2.99%)
Feb 19, 2016	126.70	129.83	124.98	127.08	731,764	-0.08(-0.06%)
Feb 18, 2016	129.83	132.62	126.09	127.16	688,602	-2.66(-2.05%)
Feb 17, 2016	127.46	133.25	125.61	129.82	1,060,344	+3.27(+2.58%)
Feb 16, 2016	125.52	127.47	122.66	126.55	1,008,163	+2.38(+1.92%)
Feb 12, 2016	123.21	124.17	124.17	124.17	1,220,652	+3.23(+2.67%)
Feb 11, 2016	119.80	124.74	118.45	120.94	1,699,967	-1.85(-1.51%)
Feb 10, 2016	122.21	128.97	120.40	122.78	2,043,971	+2.34(+1.94%)
Feb 09, 2016	105.68	124.84	101.22	120.45	3,452,869	+10.31(+9.36%)
Feb 08, 2016	113.78	114.20	108.26	110.14	1,227,089	-4.86(-4.23%)
Feb 05, 2016	116.11	117.02	113.37	115.00	1,013,620	-1.27(-1.09%)
Feb 04, 2016	114.06	118.28	114.06	116.27	1,528,589	+2.90(+2.56%)
Feb 03, 2016	114.85	115.37	110.28	113.37	1,033,568	+0.11(+0.10%)
Feb 02, 2016	113.97	114.73	109.89	113.26	1,204,165	-2.36(-2.04%)