Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	217.61	218.45	211.24	213.37	1,472,431	+7.38(+3.59%)
Apr 29, 2019	205.73	207.31	205.15	205.99	959,527	-0.06(-0.03%)
Apr 26, 2019	204.58	206.64	203.88	206.05	830,826	+1.86(+0.91%)
Apr 25, 2019	205.03	206.19	202.39	204.19	389,702	-1.62(-0.79%)
Apr 24, 2019	204.49	207.65	204.29	205.81	516,794	+1.85(+0.91%)
Apr 23, 2019	204.01	205.53	202.64	203.97	365,176	-0.03(-0.01%)
Apr 22, 2019	202.45	204.31	200.89	204.00	290,368	+0.56(+0.27%)
Apr 18, 2019	202.34	204.97	201.99	203.44	483,998	+1.88(+0.94%)
Apr 17, 2019	204.43	204.43	199.76	201.56	488,220	-2.31(-1.13%)
Apr 16, 2019	201.55	203.98	200.37	203.86	589,010	+0.35(+0.17%)
Apr 15, 2019	203.76	204.86	201.56	203.52	468,634	-0.49(-0.24%)
Apr 12, 2019	202.88	206.14	200.42	204.01	765,621	+4.76(+2.39%)
Apr 11, 2019	197.77	199.91	196.79	199.25	549,117	+2.28(+1.16%)
Apr 10, 2019	196.76	197.23	194.98	196.97	300,844	-0.14(-0.07%)
Apr 09, 2019	197.79	198.45	195.74	197.10	371,687	-0.81(-0.41%)
Apr 08, 2019	197.01	198.88	197.01	197.91	332,875	+0.00(+0.00%)
Apr 05, 2019	196.79	198.85	196.33	197.91	463,927	+1.92(+0.98%)
Apr 04, 2019	194.97	198.74	194.31	195.99	471,049	+1.12(+0.57%)
Apr 03, 2019	197.68	198.75	193.82	194.87	579,319	-2.66(-1.35%)
Apr 02, 2019	196.79	199.73	195.96	197.54	1,060,503	+1.38(+0.70%)
Apr 01, 2019	196.06	197.18	194.46	196.16	845,440	+2.71(+1.40%)
Mar 29, 2019	192.34	195.98	192.09	193.45	1,044,539	+3.14(+1.65%)
Mar 28, 2019	189.15	191.26	188.56	190.31	420,502	+1.41(+0.75%)
Mar 27, 2019	188.47	191.36	187.27	188.89	549,866	-0.29(-0.15%)
Mar 26, 2019	190.29	190.69	185.66	189.18	603,919	+0.30(+0.16%)
Mar 25, 2019	184.26	189.37	184.26	188.88	402,872	+4.15(+2.25%)
Mar 22, 2019	190.79	191.65	184.61	184.73	883,032	-6.33(-3.31%)
Mar 21, 2019	188.62	192.33	187.73	191.06	491,605	+2.82(+1.50%)
Mar 20, 2019	189.64	190.41	185.53	188.24	613,938	-1.93(-1.02%)
Mar 19, 2019	189.07	191.87	187.84	190.17	645,301	+2.70(+1.44%)
Mar 18, 2019	186.54	187.71	184.44	187.47	417,429	+1.40(+0.75%)
Mar 15, 2019	184.31	186.38	184.09	186.06	675,872	+1.73(+0.94%)
Mar 14, 2019	183.26	184.96	182.72	184.33	603,045	+0.98(+0.53%)
Mar 13, 2019	188.96	189.28	183.26	183.35	871,214	-5.12(-2.72%)
Mar 12, 2019	191.13	191.62	187.70	188.48	699,012	-2.52(-1.32%)
Mar 11, 2019	189.09	192.57	188.61	191.00	525,541	+2.12(+1.12%)
Mar 08, 2019	188.53	190.25	187.31	188.88	571,355	-0.51(-0.27%)
Mar 07, 2019	186.95	190.29	186.94	189.39	920,424	+1.29(+0.68%)
Mar 06, 2019	187.96	189.68	187.13	188.10	523,699	+1.55(+0.83%)
Mar 05, 2019	187.26	189.22	186.20	186.56	597,501	-1.03(-0.55%)
Mar 04, 2019	185.10	187.92	183.88	187.58	532,111	+2.52(+1.36%)
Mar 01, 2019	181.26	186.69	181.20	185.06	721,006	+4.94(+2.74%)
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%)