Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	74.61	75.13	73.73	74.12	345,028	-1.34(-1.78%)
Aug 28, 2009	75.50	75.75	74.33	75.46	267,829	+0.56(+0.75%)
Aug 27, 2009	75.33	76.11	74.22	74.90	237,583	-0.69(-0.92%)
Aug 26, 2009	75.20	75.86	73.67	75.60	344,438	+0.46(+0.61%)
Aug 25, 2009	75.25	76.87	74.94	75.14	240,409	+0.03(+0.05%)
Aug 24, 2009	75.79	76.36	74.47	75.11	318,683	-0.72(-0.95%)
Aug 21, 2009	74.70	76.26	74.59	75.82	333,053	+1.52(+2.04%)
Aug 20, 2009	73.72	74.88	73.42	74.31	489,711	+1.02(+1.39%)
Aug 19, 2009	71.33	73.68	70.86	73.29	287,235	+1.12(+1.55%)
Aug 18, 2009	71.04	72.67	70.99	72.18	342,337	+1.51(+2.13%)
Aug 17, 2009	71.86	72.16	70.02	70.67	337,194	-2.45(-3.35%)
Aug 14, 2009	74.38	74.64	72.66	73.12	203,885	-1.57(-2.10%)
Aug 13, 2009	74.56	74.95	73.52	74.68	393,083	+0.13(+0.17%)
Aug 12, 2009	72.79	75.18	72.79	74.56	444,542	+1.84(+2.53%)
Aug 11, 2009	73.39	73.84	72.36	72.72	160,876	-0.78(-1.06%)
Aug 10, 2009	75.08	75.38	72.90	73.50	269,453	-1.65(-2.20%)
Aug 07, 2009	74.70	75.77	74.07	75.15	481,191	+1.29(+1.74%)
Aug 06, 2009	74.97	75.22	73.53	73.86	391,614	-0.67(-0.90%)
Aug 05, 2009	75.49	75.60	73.34	74.53	779,820	-1.07(-1.41%)
Aug 04, 2009	74.51	78.15	73.78	75.60	1,702,873	+1.19(+1.60%)
Aug 03, 2009	73.76	74.51	72.52	74.40	548,642	+1.56(+2.14%)
Jul 31, 2009	72.74	73.58	71.97	72.85	438,711	-0.07(-0.09%)
Jul 30, 2009	73.01	73.85	72.35	72.91	690,258	+0.87(+1.21%)
Jul 29, 2009	73.66	73.86	71.14	72.04	553,228	-2.01(-2.71%)
Jul 28, 2009	73.39	75.92	72.64	74.05	318,152	+0.54(+0.74%)
Jul 27, 2009	74.31	74.62	73.07	73.51	458,111	-1.24(-1.65%)
Jul 24, 2009	72.76	74.92	72.76	74.74	236	+1.24(+1.68%)
Jul 23, 2009	68.99	73.68	68.92	73.51	901,772	+4.75(+6.91%)
Jul 22, 2009	67.25	69.46	66.86	68.76	523,248	+1.42(+2.11%)
Jul 21, 2009	68.13	68.55	66.45	67.34	426,241	-0.06(-0.09%)
Jul 20, 2009	67.20	68.61	67.20	67.39	432,033	+0.41(+0.61%)
Jul 17, 2009	66.78	67.49	66.43	66.99	340,404	+0.00(+0.00%)
Jul 16, 2009	65.08	67.26	64.84	66.99	462,381	+1.66(+2.54%)
Jul 15, 2009	64.24	65.58	63.70	65.33	972,591	+2.29(+3.62%)
Jul 14, 2009	63.37	65.32	62.81	63.04	2,441,001	-2.21(-3.39%)
Jul 13, 2009	63.87	65.39	63.84	65.25	696,260	+1.38(+2.16%)
Jul 10, 2009	64.75	65.44	62.46	63.87	1,138,402	-1.96(-2.98%)
Jul 09, 2009	64.47	66.40	64.47	65.84	438,869	+1.42(+2.21%)
Jul 08, 2009	65.94	65.94	62.97	64.42	917,728	-0.39(-0.60%)
Jul 07, 2009	66.29	66.35	64.70	64.81	500,083	-0.78(-1.19%)
Jul 06, 2009	65.46	65.89	64.38	65.58	567,486	-0.28(-0.42%)
Jul 02, 2009	65.44	66.03	64.85	65.86	499,007	-0.67(-1.00%)
Jul 01, 2009	67.46	67.69	66.30	66.53	1,028,367	-0.23(-0.34%)
Jun 30, 2009	67.73	67.86	66.17	66.76	581,392	-0.53(-0.79%)
Jun 29, 2009	68.39	68.59	66.98	67.29	519,727	-0.70(-1.03%)
Jun 26, 2009	68.62	68.88	67.80	68.00	811,058	-1.12(-1.62%)
Jun 25, 2009	68.14	69.50	68.14	69.11	333,190	+1.71(+2.54%)
Jun 24, 2009	66.81	68.50	66.65	67.40	346,163	+0.58(+0.87%)
Jun 23, 2009	67.36	67.84	66.25	66.82	475,576	+0.47(+0.71%)
Jun 22, 2009	68.62	69.27	66.29	66.35	1,140,846	-1.43(-2.11%)
Jun 19, 2009	69.26	69.43	67.38	67.78	668,460	-0.47(-0.69%)
Jun 18, 2009	67.94	68.94	66.91	68.25	797,404	+1.78(+2.67%)
Jun 17, 2009	68.09	69.52	66.29	66.47	1,440,698	-2.61(-3.77%)
Jun 16, 2009	69.79	71.10	68.54	69.08	1,005,472	-0.36(-0.52%)
Jun 15, 2009	70.07	70.29	68.92	69.44	925,028	-1.18(-1.67%)
Jun 12, 2009	67.32	70.90	66.95	70.62	1,332,283	+3.30(+4.90%)
Jun 11, 2009	65.89	67.48	64.09	67.32	1,358,643	+0.93(+1.40%)
Jun 10, 2009	67.52	67.52	64.71	66.39	797,411	+0.07(+0.10%)
Jun 09, 2009	65.87	66.81	65.36	66.32	935,088	+0.64(+0.98%)
Jun 08, 2009	65.96	66.13	65.14	65.68	1,026,374	-2.53(-3.71%)
Jun 05, 2009	71.83	71.83	67.03	68.21	1,056,580	-1.89(-2.69%)
Jun 04, 2009	71.32	71.57	69.13	70.09	680,648	-1.00(-1.40%)
Jun 03, 2009	72.79	72.97	69.81	71.09	536,518	-2.34(-3.19%)
Jun 02, 2009	72.92	73.79	72.21	73.44	632,256	+0.88(+1.21%)