Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	132.51	133.71	130.42	131.56	1,022,388	-0.46(-0.35%)
May 30, 2007	128.78	132.08	128.39	132.01	1,160,511	+2.84(+2.19%)
May 29, 2007	128.16	130.14	127.69	129.18	631,888	+1.54(+1.21%)
May 25, 2007	126.52	128.17	126.00	127.64	398,534	+2.07(+1.64%)
May 24, 2007	126.33	129.41	125.30	125.57	841,697	-1.28(-1.01%)
May 23, 2007	128.87	130.75	126.57	126.85	737,046	-1.73(-1.34%)
May 22, 2007	123.90	128.73	123.59	128.58	1,356,410	+5.20(+4.22%)
May 21, 2007	121.23	123.77	121.23	123.37	1,227,268	+2.04(+1.68%)
May 18, 2007	121.05	121.98	120.59	121.33	651,502	+0.85(+0.70%)
May 17, 2007	119.64	121.69	118.27	120.49	685,767	+0.66(+0.55%)
May 16, 2007	119.43	120.68	117.80	119.83	916,995	+1.32(+1.11%)
May 15, 2007	120.40	122.03	117.94	118.51	1,137,471	-1.71(-1.42%)
May 14, 2007	120.68	121.32	119.36	120.22	840,667	-0.45(-0.37%)
May 11, 2007	120.94	122.21	119.34	120.66	1,204,228	-0.23(-0.19%)
May 10, 2007	124.74	125.23	120.61	120.89	1,071,304	-4.35(-3.47%)
May 09, 2007	126.05	126.05	124.59	125.24	843,975	-0.19(-0.15%)
May 08, 2007	124.62	126.78	121.72	125.43	1,388,785	-1.62(-1.27%)
May 07, 2007	127.36	127.45	126.19	127.05	1,108,523	+0.67(+0.53%)
May 04, 2007	128.42	128.79	126.22	126.38	772,138	-1.35(-1.05%)
May 03, 2007	122.48	130.77	122.16	127.72	1,651,560	+5.47(+4.47%)
May 02, 2007	120.75	123.38	120.75	122.25	935,781	+1.66(+1.37%)
May 01, 2007	122.36	122.36	118.91	120.60	1,491,508	-2.82(-2.28%)
Apr 30, 2007	124.08	128.20	123.34	123.42	1,690,031	-0.65(-0.53%)
Apr 27, 2007	122.63	125.05	122.39	124.07	807,938	+1.25(+1.02%)
Apr 26, 2007	121.32	123.26	121.10	122.81	718,329	+1.42(+1.17%)
Apr 25, 2007	120.79	121.71	119.34	121.39	591,125	+1.31(+1.09%)
Apr 24, 2007	119.97	120.43	118.07	120.08	636,733	+0.56(+0.47%)
Apr 23, 2007	116.57	120.55	116.57	119.52	1,162,460	+2.56(+2.19%)
Apr 20, 2007	118.45	118.45	115.31	116.97	1,966,275	+4.32(+3.84%)
Apr 19, 2007	112.50	112.77	111.41	112.64	1,007,796	+0.14(+0.13%)
Apr 18, 2007	113.20	113.44	111.61	112.50	1,131,988	-1.07(-0.94%)
Apr 17, 2007	114.58	114.96	112.88	113.56	866,255	-0.73(-0.64%)
Apr 16, 2007	114.68	115.39	113.49	114.29	1,132,626	-0.23(-0.20%)
Apr 13, 2007	115.38	116.04	113.89	114.52	790,156	-0.85(-0.73%)
Apr 12, 2007	115.06	116.22	114.61	115.37	850,238	-0.15(-0.13%)
Apr 11, 2007	116.44	116.54	114.74	115.52	820,581	-0.92(-0.79%)
Apr 10, 2007	117.37	119.00	116.21	116.44	712,942	-0.93(-0.79%)
Apr 09, 2007	117.24	118.49	117.23	117.37	358,672	+0.38(+0.33%)
Apr 05, 2007	116.79	117.44	116.62	116.99	547,644	+0.30(+0.26%)
Apr 04, 2007	116.57	117.53	115.87	116.69	410,231	+0.32(+0.28%)
Apr 03, 2007	115.74	117.14	115.52	116.36	381,715	+1.47(+1.28%)
Apr 02, 2007	114.48	115.79	114.48	114.89	634,802	+0.46(+0.41%)
Mar 30, 2007	115.62	115.62	113.83	114.43	524,014	-0.79(-0.69%)
Mar 29, 2007	114.60	116.18	113.83	115.22	741,979	+1.07(+0.94%)
Mar 28, 2007	113.58	114.69	112.77	114.15	794,114	-0.01(-0.01%)
Mar 27, 2007	114.27	114.78	113.15	114.16	701,599	-0.11(-0.10%)
Mar 26, 2007	113.26	114.36	112.17	114.27	2,701,478	+1.01(+0.89%)
Mar 23, 2007	114.17	114.26	112.99	113.26	681,159	-0.82(-0.72%)
Mar 22, 2007	113.60	114.19	112.40	114.08	849,529	+0.73(+0.64%)
Mar 21, 2007	109.59	113.77	108.84	113.35	1,173,472	+3.77(+3.44%)
Mar 20, 2007	107.45	109.71	107.03	109.59	567,849	+2.20(+2.05%)
Mar 19, 2007	107.15	107.78	106.89	107.39	598,923	+1.08(+1.01%)
Mar 16, 2007	107.70	108.63	105.81	106.31	654,456	-1.15(-1.07%)
Mar 15, 2007	105.93	108.14	105.93	107.46	569,503	+1.23(+1.16%)
Mar 14, 2007	104.69	106.34	103.55	106.23	1,343,650	+2.00(+1.92%)
Mar 13, 2007	108.06	107.86	104.11	104.23	926,093	-3.83(-3.55%)
Mar 12, 2007	107.92	109.18	107.42	108.06	691,202	-1.19(-1.09%)
Mar 09, 2007	109.81	109.81	107.63	109.25	625,863	+0.58(+0.54%)
Mar 08, 2007	107.19	109.52	106.91	108.67	658,591	+2.59(+2.44%)
Mar 07, 2007	103.40	107.94	102.90	106.08	1,036,330	+2.25(+2.17%)
Mar 06, 2007	104.10	105.82	103.50	103.83	938,617	+0.95(+0.92%)
Mar 05, 2007	103.51	105.23	102.71	102.88	950,787	-2.73(-2.59%)
Mar 02, 2007	105.43	106.83	104.95	105.62	767,648	-0.53(-0.50%)