Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	140.50	140.71	138.24	138.58	1,309,494	-1.92(-1.36%)
May 28, 2015	141.01	142.20	138.97	140.50	806,069	-1.32(-0.93%)
May 27, 2015	140.43	142.10	139.88	141.81	1,163,091	+1.61(+1.15%)
May 26, 2015	140.49	141.25	138.63	140.20	1,492,206	-1.07(-0.76%)
May 22, 2015	142.97	141.27	141.27	141.27	1,097,715	-2.12(-1.48%)
May 21, 2015	142.09	144.25	141.95	143.38	742,166	+1.00(+0.70%)
May 20, 2015	143.49	143.49	141.14	142.38	655,745	-0.71(-0.49%)
May 19, 2015	144.02	144.61	141.94	143.09	434,884	-0.97(-0.68%)
May 18, 2015	143.76	144.68	141.94	144.06	654,035	-0.01(-0.01%)
May 15, 2015	143.32	144.13	141.89	144.07	1,149,309	+0.60(+0.42%)
May 14, 2015	143.49	143.88	141.34	143.47	886,791	+0.65(+0.45%)
May 13, 2015	141.19	144.35	141.19	142.82	1,264,774	+2.99(+2.14%)
May 12, 2015	141.79	142.24	139.47	139.83	1,516,234	-2.81(-1.97%)
May 11, 2015	143.14	143.91	142.85	142.64	898,462	-1.03(-0.72%)
May 08, 2015	141.92	144.51	140.86	143.67	1,274,180	+4.00(+2.86%)
May 07, 2015	137.87	140.05	136.94	139.67	1,128,096	+1.38(+1.00%)
May 06, 2015	136.56	139.71	134.85	138.29	1,156,255	+2.05(+1.50%)
May 05, 2015	137.39	138.30	135.94	136.24	829,858	-1.40(-1.02%)
May 04, 2015	137.37	139.50	137.30	137.64	959,729	+0.52(+0.38%)
May 01, 2015	133.31	138.46	131.98	137.12	1,824,608	+4.81(+3.63%)
Apr 30, 2015	127.63	135.74	127.63	132.32	2,035,847	+5.89(+4.66%)
Apr 29, 2015	125.50	127.97	125.21	126.43	861,538	+0.19(+0.15%)
Apr 28, 2015	125.67	126.87	125.19	126.24	695,714	+0.17(+0.13%)
Apr 27, 2015	128.47	128.62	125.90	126.07	686,961	-2.42(-1.88%)
Apr 24, 2015	128.77	128.77	127.08	128.50	395,840	+0.27(+0.21%)
Apr 23, 2015	127.42	129.17	126.85	128.23	827,493	+0.93(+0.73%)
Apr 22, 2015	128.62	129.59	126.08	127.30	641,952	-1.05(-0.82%)
Apr 21, 2015	130.11	130.31	128.27	128.35	440,087	-1.48(-1.14%)
Apr 20, 2015	130.38	130.78	129.29	129.83	714,068	-0.25(-0.19%)
Apr 17, 2015	130.41	130.54	128.72	130.08	624,861	-1.64(-1.25%)
Apr 16, 2015	131.66	131.86	130.52	131.72	660,619	-0.16(-0.12%)
Apr 15, 2015	128.75	132.92	128.50	131.88	736,879	+3.70(+2.89%)
Apr 14, 2015	128.16	128.95	126.85	128.18	629,551	+0.18(+0.14%)
Apr 13, 2015	128.32	129.12	127.72	128.00	483,439	-0.50(-0.39%)
Apr 10, 2015	126.85	128.57	126.85	128.50	411,828	+1.42(+1.12%)
Apr 09, 2015	126.34	127.28	125.57	127.08	373,642	+0.76(+0.60%)
Apr 08, 2015	126.02	126.93	124.39	126.33	1,073,742	+0.35(+0.28%)
Apr 07, 2015	128.73	128.88	125.97	125.97	757,966	-3.28(-2.53%)
Apr 06, 2015	127.20	129.38	126.53	129.25	795,508	+1.84(+1.44%)
Apr 02, 2015	127.98	127.41	127.41	127.41	617,747	-0.69(-0.54%)
Apr 01, 2015	129.90	130.03	126.61	128.10	913,250	-1.58(-1.22%)
Mar 31, 2015	131.57	132.12	129.64	129.67	713,495	-2.82(-2.13%)
Mar 30, 2015	132.40	132.56	131.54	132.49	630,705	+1.03(+0.78%)
Mar 27, 2015	131.55	132.64	130.43	131.46	667,069	-0.36(-0.27%)
Mar 26, 2015	129.80	132.92	129.23	131.82	890,631	+2.00(+1.54%)
Mar 25, 2015	131.00	131.62	128.63	129.82	756,242	-0.68(-0.52%)
Mar 24, 2015	129.78	131.38	129.70	130.50	405,147	+0.99(+0.77%)
Mar 23, 2015	128.47	131.11	128.47	129.51	611,078	+1.04(+0.81%)
Mar 20, 2015	129.80	131.35	128.38	128.47	876,282	-0.17(-0.13%)
Mar 19, 2015	131.02	132.03	127.82	128.63	852,222	-3.53(-2.67%)
Mar 18, 2015	131.60	132.87	128.95	132.17	759,603	+0.13(+0.10%)
Mar 17, 2015	131.38	132.78	130.48	132.04	487,833	-0.02(-0.01%)
Mar 16, 2015	131.95	133.20	131.30	132.06	617,030	+0.52(+0.39%)
Mar 13, 2015	132.83	133.06	129.97	131.54	741,302	-1.56(-1.17%)
Mar 12, 2015	130.15	133.26	129.96	133.10	932,495	+4.27(+3.31%)
Mar 11, 2015	128.16	129.58	126.92	128.83	558,950	+1.18(+0.92%)
Mar 10, 2015	128.68	129.53	127.00	127.65	724,552	-2.09(-1.61%)
Mar 09, 2015	130.37	131.21	129.38	129.74	484,863	-0.76(-0.58%)
Mar 06, 2015	131.25	132.48	129.52	130.50	569,230	-1.64(-1.24%)
Mar 05, 2015	133.06	133.31	131.71	132.14	484,413	-0.34(-0.26%)
Mar 04, 2015	131.90	133.13	131.19	132.48	691,729	-0.16(-0.12%)
Mar 03, 2015	131.71	133.43	131.71	132.64	614,124	-0.32(-0.24%)