Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	376.22	378.51	373.22	374.50	233,392	-0.86(-0.23%)
Aug 30, 2021	378.65	380.11	375.32	375.36	160,823	-1.58(-0.42%)
Aug 27, 2021	379.93	381.18	376.03	376.94	210,189	-0.23(-0.06%)
Aug 26, 2021	378.41	379.55	375.36	377.17	172,702	-1.48(-0.39%)
Aug 25, 2021	372.84	383.94	372.32	378.65	252,765	+6.68(+1.80%)
Aug 24, 2021	371.46	373.36	368.74	371.97	193,065	+0.80(+0.22%)
Aug 23, 2021	369.80	373.04	366.58	371.16	244,878	+3.39(+0.92%)
Aug 20, 2021	365.84	368.40	363.58	367.77	201,554	+2.03(+0.56%)
Aug 19, 2021	362.87	367.98	360.76	365.74	177,443	-2.29(-0.62%)
Aug 18, 2021	368.51	373.65	366.95	368.03	276,608	-2.08(-0.56%)
Aug 17, 2021	371.91	374.98	367.30	370.11	230,113	-3.38(-0.91%)
Aug 16, 2021	375.62	378.16	371.70	373.49	311,824	-4.52(-1.20%)
Aug 13, 2021	383.46	383.46	376.81	378.01	214,347	-3.43(-0.90%)
Aug 12, 2021	382.50	383.95	378.33	381.44	217,950	-1.45(-0.38%)
Aug 11, 2021	373.12	384.21	371.67	382.89	518,864	+12.01(+3.24%)
Aug 10, 2021	362.77	374.99	362.77	370.88	490,059	+8.70(+2.40%)
Aug 09, 2021	360.37	366.27	358.56	362.18	218,791	+2.62(+0.73%)
Aug 06, 2021	359.93	361.35	357.58	359.56	214,740	+3.97(+1.12%)
Aug 05, 2021	361.77	362.42	352.54	355.59	236,460	-3.55(-0.99%)
Aug 04, 2021	352.36	362.44	350.49	359.14	327,791	+3.60(+1.01%)
Aug 03, 2021	356.00	357.45	350.47	355.54	294,474	-0.29(-0.08%)
Aug 02, 2021	356.70	365.44	354.78	355.83	422,332	-0.46(-0.13%)
Jul 30, 2021	358.20	361.65	351.80	356.30	413,263	-4.00(-1.11%)
Jul 29, 2021	365.32	371.68	353.47	360.30	507,193	-0.08(-0.02%)
Jul 28, 2021	348.12	363.36	342.52	360.38	819,486	+13.90(+4.01%)
Jul 27, 2021	342.55	347.18	338.85	346.48	229,394	+0.62(+0.18%)
Jul 26, 2021	349.91	351.56	345.67	345.86	228,206	-3.50(-1.00%)
Jul 23, 2021	346.75	349.52	344.29	349.36	217,602	+5.38(+1.57%)
Jul 22, 2021	345.15	345.15	339.06	343.98	234,919	-1.74(-0.50%)
Jul 21, 2021	342.50	346.65	340.78	345.71	263,066	+5.41(+1.59%)
Jul 20, 2021	333.94	343.67	333.54	340.30	345,793	+7.11(+2.13%)
Jul 19, 2021	338.59	339.57	329.00	333.19	471,876	-11.52(-3.34%)
Jul 16, 2021	350.05	350.05	344.45	344.71	305,265	-5.04(-1.44%)
Jul 15, 2021	346.61	354.91	346.61	349.75	407,254	+0.91(+0.26%)
Jul 14, 2021	345.05	349.63	343.51	348.84	340,895	+3.61(+1.05%)
Jul 13, 2021	347.17	348.63	344.17	345.23	277,413	-3.17(-0.91%)
Jul 12, 2021	346.88	350.29	344.74	348.40	321,948	-2.62(-0.75%)
Jul 09, 2021	350.12	355.50	348.64	351.02	310,203	+6.53(+1.90%)
Jul 08, 2021	343.37	347.69	339.76	344.49	422,735	-4.69(-1.34%)
Jul 07, 2021	342.14	349.83	342.12	349.18	257,159	+7.35(+2.15%)
Jul 06, 2021	341.72	343.26	335.23	341.82	265,729	-1.03(-0.30%)
Jul 02, 2021	345.59	346.84	340.73	342.85	332,106	-2.86(-0.83%)
Jul 01, 2021	345.78	347.06	342.99	345.71	346,644	+0.69(+0.20%)
Jun 30, 2021	344.33	346.21	339.15	345.03	420,823	-0.50(-0.14%)
Jun 29, 2021	354.25	355.82	342.62	345.53	462,972	-5.72(-1.63%)
Jun 28, 2021	352.58	353.51	348.16	351.25	297,928	-1.10(-0.31%)
Jun 25, 2021	360.25	360.96	352.24	352.34	414,620	+0.30(+0.09%)
Jun 24, 2021	346.67	355.85	343.26	352.04	601,172	+8.94(+2.61%)
Jun 23, 2021	338.35	345.18	335.99	343.10	482,083	+5.04(+1.49%)
Jun 22, 2021	337.24	339.34	334.51	338.06	305,380	+2.42(+0.72%)
Jun 21, 2021	332.49	337.29	331.80	335.63	254,542	+6.78(+2.06%)
Jun 18, 2021	324.94	331.70	323.33	328.86	581,067	-1.18(-0.36%)
Jun 17, 2021	336.84	338.30	324.62	330.03	505,932	-6.35(-1.89%)
Jun 16, 2021	338.76	339.58	334.34	336.38	293,920	-3.22(-0.95%)
Jun 15, 2021	340.81	342.34	337.15	339.59	434,531	-1.02(-0.30%)
Jun 14, 2021	345.55	346.23	338.36	340.61	257,824	-5.27(-1.52%)
Jun 11, 2021	346.07	348.13	343.89	345.88	241,790	+2.58(+0.75%)
Jun 10, 2021	354.22	354.74	343.13	343.30	330,165	-8.88(-2.52%)
Jun 09, 2021	353.77	355.53	350.46	352.18	321,503	-2.76(-0.78%)
Jun 08, 2021	346.76	355.77	345.91	354.93	427,809	+7.98(+2.30%)
Jun 07, 2021	348.16	351.04	345.11	346.95	391,956	+1.96(+0.57%)
Jun 04, 2021	353.53	354.18	341.29	344.99	619,782	-7.64(-2.17%)
Jun 03, 2021	348.69	354.85	346.67	352.63	511,267	+2.63(+0.75%)
Jun 02, 2021	357.51	357.65	349.08	350.00	521,935	-6.68(-1.87%)