Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	87.42	89.49	87.33	89.29	535,372	+1.12(+1.27%)
Sep 27, 2013	88.19	88.46	87.48	88.17	195,548	-0.30(-0.34%)
Sep 26, 2013	88.58	89.53	87.78	88.47	195,201	+0.15(+0.16%)
Sep 25, 2013	87.45	89.01	86.91	88.32	182,538	+0.88(+1.01%)
Sep 24, 2013	87.58	88.90	86.85	87.44	257,256	-0.12(-0.13%)
Sep 23, 2013	86.48	87.68	86.48	87.56	312,108	+0.04(+0.04%)
Sep 20, 2013	89.91	90.01	87.48	87.52	650,684	-1.75(-1.96%)
Sep 19, 2013	90.14	90.87	88.92	89.27	462,451	-0.66(-0.74%)
Sep 18, 2013	89.57	90.06	88.91	89.93	674,374	+0.46(+0.52%)
Sep 17, 2013	89.75	90.04	89.18	89.47	334,131	-0.39(-0.44%)
Sep 16, 2013	91.13	90.66	89.58	89.86	425,122	-0.55(-0.60%)
Sep 13, 2013	90.64	90.84	88.80	90.40	260,112	-0.47(-0.52%)
Sep 12, 2013	90.61	91.02	90.28	90.88	347,185	+0.08(+0.09%)
Sep 11, 2013	90.50	91.40	90.37	90.80	267,204	+0.46(+0.51%)
Sep 10, 2013	88.89	90.58	88.17	90.33	414,148	+2.35(+2.67%)
Sep 09, 2013	86.40	88.12	86.38	87.99	479,893	+1.66(+1.93%)
Sep 06, 2013	87.01	87.68	85.98	86.32	636,570	-0.01(-0.01%)
Sep 05, 2013	86.54	86.64	85.72	86.33	466,939	+0.01(+0.01%)
Sep 04, 2013	86.16	86.98	86.10	86.32	423,649	-0.16(-0.19%)
Sep 03, 2013	88.02	88.97	85.73	86.48	646,711	-0.87(-1.00%)
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%)