Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	358.20	361.66	351.80	356.30	413,259	-4.00(-1.11%)
Jul 29, 2021	365.32	371.69	353.47	360.30	507,189	-0.08(-0.02%)
Jul 28, 2021	348.12	363.36	342.53	360.38	819,480	+13.90(+4.01%)
Jul 27, 2021	342.55	347.18	338.85	346.48	229,392	+0.62(+0.18%)
Jul 26, 2021	349.91	351.57	345.67	345.86	228,204	-3.50(-1.00%)
Jul 23, 2021	346.76	349.52	344.30	349.37	217,600	+5.38(+1.57%)
Jul 22, 2021	345.16	345.16	339.07	343.98	234,918	-1.74(-0.50%)
Jul 21, 2021	342.50	346.65	340.78	345.72	263,064	+5.41(+1.59%)
Jul 20, 2021	333.94	343.68	333.55	340.30	345,790	+7.11(+2.13%)
Jul 19, 2021	338.60	339.58	329.00	333.19	471,872	-11.52(-3.34%)
Jul 16, 2021	350.05	350.05	344.45	344.72	305,262	-5.04(-1.44%)
Jul 15, 2021	346.61	354.92	346.61	349.76	407,251	+0.91(+0.26%)
Jul 14, 2021	345.05	349.63	343.51	348.85	340,893	+3.61(+1.05%)
Jul 13, 2021	347.17	348.63	344.18	345.24	277,410	-3.17(-0.91%)
Jul 12, 2021	346.88	350.30	344.75	348.40	321,946	-2.62(-0.75%)
Jul 09, 2021	350.12	355.50	348.64	351.02	310,200	+6.53(+1.90%)
Jul 08, 2021	343.37	347.70	339.76	344.49	422,732	-4.69(-1.34%)
Jul 07, 2021	342.15	349.84	342.12	349.18	257,157	+7.36(+2.15%)
Jul 06, 2021	341.73	343.26	335.23	341.82	265,727	-1.03(-0.30%)
Jul 02, 2021	345.59	346.85	340.74	342.85	332,103	-2.86(-0.83%)
Jul 01, 2021	345.79	347.06	342.99	345.72	346,642	+0.69(+0.20%)
Jun 30, 2021	344.33	346.22	339.16	345.03	420,820	-0.50(-0.14%)
Jun 29, 2021	354.25	355.83	342.62	345.53	462,968	-5.72(-1.63%)
Jun 28, 2021	352.58	353.51	348.16	351.25	297,926	-1.10(-0.31%)
Jun 25, 2021	360.25	360.97	352.24	352.35	414,617	+0.30(+0.09%)
Jun 24, 2021	346.67	355.85	343.26	352.04	601,168	+8.94(+2.61%)
Jun 23, 2021	338.35	345.18	335.99	343.10	482,080	+5.04(+1.49%)
Jun 22, 2021	337.24	339.34	334.52	338.06	305,377	+2.42(+0.72%)
Jun 21, 2021	332.50	337.29	331.81	335.63	254,540	+6.78(+2.06%)
Jun 18, 2021	324.94	331.70	323.34	328.86	581,062	-1.18(-0.36%)
Jun 17, 2021	336.84	338.30	324.62	330.04	505,928	-6.34(-1.89%)
Jun 16, 2021	338.76	339.59	334.34	336.38	293,918	-3.22(-0.95%)
Jun 15, 2021	340.81	342.34	337.15	339.60	434,527	-1.02(-0.30%)
Jun 14, 2021	345.55	346.24	338.36	340.62	257,822	-5.27(-1.52%)
Jun 11, 2021	346.07	348.13	343.89	345.88	241,788	+2.58(+0.75%)
Jun 10, 2021	354.22	354.74	343.14	343.30	330,162	-8.88(-2.52%)
Jun 09, 2021	353.77	355.53	350.46	352.18	321,500	-2.76(-0.78%)
Jun 08, 2021	346.77	355.77	345.91	354.94	427,806	+7.98(+2.30%)
Jun 07, 2021	348.16	351.04	345.11	346.95	391,953	+1.96(+0.57%)
Jun 04, 2021	353.53	354.18	341.29	344.99	619,777	-7.64(-2.17%)
Jun 03, 2021	348.69	354.86	346.67	352.63	511,263	+2.63(+0.75%)
Jun 02, 2021	357.51	357.65	349.08	350.00	521,931	-6.68(-1.87%)
Jun 01, 2021	360.84	361.89	355.75	356.68	444,705	+0.04(+0.01%)
May 28, 2021	363.32	365.17	356.07	356.64	493,345	-6.44(-1.77%)
May 27, 2021	367.20	368.37	362.46	363.09	774,046	+2.58(+0.71%)
May 26, 2021	355.41	362.04	355.01	360.51	519,317	+5.77(+1.63%)
May 25, 2021	360.73	363.20	354.55	354.74	324,837	-4.10(-1.14%)
May 24, 2021	359.31	361.08	353.84	358.85	388,594	+3.84(+1.08%)
May 21, 2021	356.99	362.86	354.29	355.01	269,849	+0.57(+0.16%)
May 20, 2021	356.20	358.71	350.46	354.44	381,949	-1.74(-0.49%)
May 19, 2021	355.35	358.10	350.80	356.18	325,421	-8.63(-2.36%)
May 18, 2021	369.20	371.71	364.61	364.81	456,410	-3.43(-0.93%)
May 17, 2021	368.68	370.73	364.43	368.24	520,842	-1.88(-0.51%)
May 14, 2021	369.37	373.32	367.56	370.12	186,444	+3.43(+0.93%)
May 13, 2021	360.19	368.25	359.95	366.69	290,522	+6.37(+1.77%)
May 12, 2021	369.35	370.42	359.26	360.32	293,809	-8.98(-2.43%)
May 11, 2021	360.89	369.42	360.02	369.30	301,572	+1.71(+0.47%)
May 10, 2021	373.59	375.74	367.05	367.59	307,164	-2.83(-0.76%)
May 07, 2021	364.25	370.86	362.18	370.42	250,624	+5.60(+1.54%)
May 06, 2021	366.95	367.25	361.28	364.82	362,759	-1.83(-0.50%)
May 05, 2021	368.31	368.87	362.38	366.65	335,492	+0.98(+0.27%)
May 04, 2021	347.13	366.17	347.13	365.67	711,671	+18.48(+5.32%)