Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	86.62	87.51	85.89	87.36	581,717	+0.69(+0.80%)
Aug 29, 2013	87.21	88.24	86.42	86.67	266,056	-0.55(-0.63%)
Aug 28, 2013	87.07	88.43	86.66	87.21	165,511	+0.11(+0.12%)
Aug 27, 2013	86.57	87.73	86.37	87.10	272,105	-0.55(-0.63%)
Aug 26, 2013	88.08	88.09	87.15	87.66	256,895	-0.45(-0.51%)
Aug 23, 2013	89.53	90.37	87.32	88.11	169,822	-1.08(-1.21%)
Aug 22, 2013	88.53	89.74	88.35	89.19	149,635	+1.02(+1.16%)
Aug 21, 2013	89.13	89.56	87.16	88.16	443,498	-1.28(-1.43%)
Aug 20, 2013	87.41	90.36	87.12	89.44	374,018	+1.88(+2.15%)
Aug 19, 2013	86.99	88.00	86.61	87.56	313,882	+0.37(+0.43%)
Aug 16, 2013	86.71	87.44	86.32	87.19	261,442	+0.55(+0.64%)
Aug 15, 2013	87.68	87.74	86.32	86.63	452,627	-2.16(-2.43%)
Aug 14, 2013	89.21	89.39	88.45	88.79	251,602	-0.28(-0.32%)
Aug 13, 2013	89.58	89.72	88.72	89.07	314,668	-0.51(-0.57%)
Aug 12, 2013	89.42	91.07	88.95	89.58	347,581	-0.25(-0.28%)
Aug 09, 2013	89.37	90.36	88.27	89.83	308,849	+0.40(+0.45%)
Aug 08, 2013	90.30	90.83	88.82	89.43	561,679	-0.09(-0.10%)
Aug 07, 2013	89.67	90.24	88.98	89.52	384,829	-0.45(-0.50%)
Aug 06, 2013	90.75	90.75	89.62	89.97	236,462	-1.42(-1.56%)
Aug 05, 2013	91.60	91.60	90.40	91.40	342,010	-0.26(-0.29%)
Aug 02, 2013	92.00	92.69	91.19	91.66	263,085	-0.54(-0.59%)
Aug 01, 2013	92.10	93.97	90.21	92.20	747,496	+1.99(+2.21%)
Jul 31, 2013	91.32	92.14	89.92	90.21	623,079	-0.92(-1.01%)
Jul 30, 2013	88.96	93.29	86.62	91.13	1,149,627	-0.72(-0.78%)
Jul 29, 2013	93.05	93.29	91.68	91.85	263,666	-1.69(-1.81%)
Jul 26, 2013	92.25	93.88	92.25	93.54	190,983	+0.72(+0.77%)
Jul 25, 2013	94.76	94.93	92.39	92.83	313,347	-2.06(-2.17%)
Jul 24, 2013	95.93	95.93	94.13	94.88	264,060	-0.71(-0.74%)
Jul 23, 2013	96.14	96.55	95.50	95.59	266,593	-0.24(-0.25%)
Jul 22, 2013	96.69	96.82	95.64	95.83	212,135	-0.57(-0.59%)
Jul 19, 2013	95.82	96.77	95.74	96.40	163,616	+0.37(+0.39%)
Jul 18, 2013	94.65	96.40	94.65	96.02	215,612	+0.94(+0.99%)
Jul 17, 2013	94.18	95.45	93.81	95.08	290,629	+1.10(+1.18%)
Jul 16, 2013	95.06	95.78	93.66	93.98	215,541	-1.11(-1.17%)
Jul 15, 2013	95.49	96.89	94.77	95.09	248,919	-0.45(-0.47%)
Jul 12, 2013	95.49	95.93	94.34	95.54	320,829	+0.43(+0.46%)
Jul 11, 2013	95.68	95.93	94.23	95.11	431,451	+1.22(+1.30%)
Jul 10, 2013	91.51	94.28	91.31	93.89	677,961	+2.25(+2.45%)
Jul 09, 2013	89.18	92.11	88.94	91.64	538,381	+2.93(+3.31%)
Jul 08, 2013	89.11	89.71	88.16	88.71	530,873	+0.67(+0.76%)
Jul 05, 2013	88.65	88.77	87.34	88.04	475,979	+0.52(+0.59%)
Jul 03, 2013	87.48	88.55	87.28	87.52	391,771	-1.22(-1.38%)
Jul 02, 2013	90.60	91.89	88.45	88.74	242,907	-1.97(-2.18%)
Jul 01, 2013	89.94	92.08	89.80	90.72	512,741	+1.58(+1.77%)
Jun 28, 2013	91.06	91.50	89.03	89.14	481,145	-1.99(-2.19%)
Jun 27, 2013	90.83	91.41	90.13	91.13	289,746	+1.12(+1.25%)
Jun 26, 2013	91.32	91.55	89.70	90.01	371,677	-0.28(-0.31%)
Jun 25, 2013	89.91	90.69	89.03	90.29	404,651	+1.49(+1.67%)
Jun 24, 2013	90.23	90.23	87.98	88.81	688,827	-2.83(-3.08%)
Jun 21, 2013	95.85	95.85	91.54	91.63	661,400	-3.50(-3.68%)
Jun 20, 2013	96.41	96.72	94.53	95.13	433,499	-2.77(-2.83%)
Jun 19, 2013	99.36	99.94	97.90	97.90	357,279	-1.49(-1.49%)
Jun 18, 2013	99.66	99.67	98.55	99.39	154,234	-0.05(-0.05%)
Jun 17, 2013	100.19	100.40	98.86	99.44	207,505	+0.33(+0.33%)
Jun 14, 2013	99.28	99.83	98.57	99.11	217,878	-0.06(-0.06%)
Jun 13, 2013	96.78	99.25	96.37	99.18	296,584	+2.79(+2.89%)
Jun 12, 2013	98.13	98.52	96.01	96.39	154,303	-0.72(-0.75%)
Jun 11, 2013	96.79	98.52	96.13	97.11	227,269	-1.63(-1.65%)
Jun 10, 2013	96.85	99.14	95.60	98.74	415,796	+2.18(+2.26%)
Jun 07, 2013	96.86	97.62	95.79	96.56	246,179	+0.07(+0.08%)
Jun 06, 2013	94.82	96.50	93.91	96.49	507,360	+1.65(+1.74%)
Jun 05, 2013	96.31	96.74	94.81	94.84	279,622	-2.06(-2.12%)
Jun 04, 2013	98.47	99.76	96.23	96.89	538,451	-1.55(-1.57%)