Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	153.80	157.91	152.93	156.43	840,762	+2.14(+1.39%)
Aug 28, 2015	152.54	155.72	151.67	154.29	757,640	+0.85(+0.55%)
Aug 27, 2015	148.60	155.22	148.60	153.44	851,868	+6.56(+4.46%)
Aug 26, 2015	147.25	147.25	142.09	146.88	828,066	+3.35(+2.33%)
Aug 25, 2015	147.64	152.35	143.54	143.54	1,021,699	-0.45(-0.31%)
Aug 24, 2015	142.27	151.02	133.14	143.98	1,435,191	-6.34(-4.22%)
Aug 21, 2015	153.71	154.86	148.66	150.32	1,042,821	-4.94(-3.18%)
Aug 20, 2015	158.10	158.90	154.48	155.26	573,601	-3.66(-2.31%)
Aug 19, 2015	162.66	162.83	157.90	158.93	686,365	-4.46(-2.73%)
Aug 18, 2015	162.70	165.16	161.74	163.39	472,999	+0.53(+0.33%)
Aug 17, 2015	163.24	163.72	160.99	162.86	536,233	+0.08(+0.05%)
Aug 14, 2015	159.96	162.97	159.36	162.78	864,932	+2.68(+1.67%)
Aug 13, 2015	160.43	161.28	158.48	160.10	558,564	-0.43(-0.27%)
Aug 12, 2015	157.90	160.66	157.35	160.53	923,569	+1.50(+0.94%)
Aug 11, 2015	158.73	160.75	158.16	159.03	849,005	-0.93(-0.58%)
Aug 10, 2015	157.35	160.92	157.09	159.96	652,911	+4.11(+2.64%)
Aug 07, 2015	156.44	157.35	154.15	155.85	584,828	-0.13(-0.08%)
Aug 06, 2015	158.24	160.74	155.39	155.98	1,099,436	-2.25(-1.42%)
Aug 05, 2015	155.05	160.52	154.31	158.23	1,755,135	+4.38(+2.85%)
Aug 04, 2015	142.88	153.98	141.36	153.85	2,276,210	+8.29(+5.69%)
Aug 03, 2015	145.66	147.51	144.21	145.56	797,718	-0.28(-0.19%)
Jul 31, 2015	147.18	147.66	145.50	145.84	487,954	-0.60(-0.41%)
Jul 30, 2015	145.66	146.67	144.49	146.45	479,249	+0.08(+0.06%)
Jul 29, 2015	145.60	148.31	144.26	146.36	890,489	+1.27(+0.88%)
Jul 28, 2015	144.16	146.27	142.29	145.09	709,448	+2.24(+1.57%)
Jul 27, 2015	145.84	146.11	142.49	142.85	723,028	-3.93(-2.68%)
Jul 24, 2015	148.13	148.69	144.77	146.78	721,376	-1.35(-0.91%)
Jul 23, 2015	150.19	151.36	147.65	148.13	911,117	-1.45(-0.97%)
Jul 22, 2015	148.07	150.74	147.66	149.58	891,304	+0.56(+0.37%)
Jul 21, 2015	149.04	150.08	147.14	149.02	855,348	+0.01(+0.01%)
Jul 20, 2015	145.97	149.23	144.72	149.01	952,615	+3.44(+2.36%)
Jul 17, 2015	144.26	146.69	143.68	145.57	1,163,781	+2.55(+1.78%)
Jul 16, 2015	140.78	144.47	140.67	143.02	608,107	+2.64(+1.88%)
Jul 15, 2015	140.73	140.91	139.13	140.38	623,236	-0.85(-0.60%)
Jul 14, 2015	142.34	143.12	141.11	141.23	769,290	-1.39(-0.98%)
Jul 13, 2015	143.62	144.29	141.96	142.62	597,566	+0.43(+0.30%)
Jul 10, 2015	137.78	142.62	137.78	142.20	963,982	+5.70(+4.18%)
Jul 09, 2015	135.94	138.55	135.72	136.50	768,394	+2.02(+1.50%)
Jul 08, 2015	133.93	136.78	132.74	134.48	899,543	-0.40(-0.30%)
Jul 07, 2015	134.28	135.74	131.63	134.88	950,641	+0.53(+0.39%)
Jul 06, 2015	132.30	134.92	131.95	134.35	865,603	+0.43(+0.32%)
Jul 02, 2015	134.40	133.92	133.92	133.92	561,507	+0.13(+0.10%)
Jul 01, 2015	132.59	134.52	132.34	133.79	736,987	+2.18(+1.66%)
Jun 30, 2015	133.07	133.87	131.58	131.60	776,625	-0.57(-0.43%)
Jun 29, 2015	133.80	135.86	131.91	132.17	552,918	-2.57(-1.91%)
Jun 26, 2015	135.52	136.04	134.17	134.74	1,421,849	-0.32(-0.23%)
Jun 25, 2015	135.97	135.97	134.25	135.05	654,497	-0.64(-0.47%)
Jun 24, 2015	137.69	137.82	134.09	135.70	572,922	-2.06(-1.50%)
Jun 23, 2015	137.96	138.60	136.90	137.76	341,130	-0.33(-0.24%)
Jun 22, 2015	138.71	139.39	136.89	138.09	592,825	+0.21(+0.16%)
Jun 19, 2015	137.02	138.98	137.02	137.87	719,440	+0.83(+0.60%)
Jun 18, 2015	135.58	137.62	134.69	137.04	669,810	+2.20(+1.63%)
Jun 17, 2015	135.82	136.64	133.22	134.84	725,284	-0.72(-0.53%)
Jun 16, 2015	135.74	136.68	134.90	135.56	487,746	-0.33(-0.24%)
Jun 15, 2015	136.26	137.24	134.69	135.88	734,878	-1.66(-1.20%)
Jun 12, 2015	140.90	140.90	136.84	137.54	892,761	-3.78(-2.67%)
Jun 11, 2015	141.24	142.43	140.28	141.31	910,377	+0.27(+0.19%)
Jun 10, 2015	139.25	142.65	139.25	141.04	970,993	+2.84(+2.05%)
Jun 09, 2015	138.21	139.41	137.32	138.21	716,649	-0.06(-0.04%)
Jun 08, 2015	137.73	138.80	136.72	138.26	689,579	+0.53(+0.39%)
Jun 05, 2015	137.02	139.50	136.01	137.73	1,180,419	+0.09(+0.07%)
Jun 04, 2015	136.62	138.10	135.40	137.64	1,356,816	+0.13(+0.09%)
Jun 03, 2015	138.67	139.64	135.95	137.51	1,452,767	-1.41(-1.02%)
Jun 02, 2015	136.70	140.06	136.40	138.92	1,964,590	+2.16(+1.58%)