Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	139.77	142.03	137.24	141.66	1,438,789	+3.34(+2.41%)
Sep 29, 2015	143.17	145.87	136.73	138.32	1,618,377	-4.07(-2.86%)
Sep 28, 2015	147.29	147.54	141.53	142.39	1,178,777	-6.20(-4.17%)
Sep 25, 2015	150.28	151.20	147.20	148.59	866,345	-0.28(-0.19%)
Sep 24, 2015	148.79	149.16	144.73	148.87	1,272,146	-1.64(-1.09%)
Sep 23, 2015	155.29	155.70	147.83	150.51	1,146,048	-4.26(-2.75%)
Sep 22, 2015	157.91	157.91	152.72	154.77	1,031,843	-5.19(-3.25%)
Sep 21, 2015	159.57	161.73	159.13	159.97	691,282	+1.59(+1.00%)
Sep 18, 2015	161.70	162.96	158.36	158.38	2,216,507	-5.63(-3.43%)
Sep 17, 2015	164.39	166.56	163.03	164.01	689,898	-0.54(-0.33%)
Sep 16, 2015	163.32	165.57	162.15	164.55	575,288	+1.32(+0.81%)
Sep 15, 2015	161.81	164.29	160.88	163.23	786,919	+2.06(+1.28%)
Sep 14, 2015	159.90	163.15	158.38	161.17	1,120,859	+1.31(+0.82%)
Sep 11, 2015	158.50	160.15	156.89	159.86	1,024,810	+0.66(+0.42%)
Sep 10, 2015	157.25	159.97	156.23	159.20	1,140,346	+2.02(+1.29%)
Sep 09, 2015	160.14	161.22	156.74	157.18	1,019,203	-1.30(-0.82%)
Sep 08, 2015	157.01	158.85	156.04	158.47	591,171	+3.29(+2.12%)
Sep 04, 2015	154.84	155.18	155.18	155.18	659,480	-1.35(-0.86%)
Sep 03, 2015	157.93	160.35	156.36	156.53	760,065	-0.60(-0.38%)
Sep 02, 2015	155.04	157.19	153.43	157.13	595,990	+4.50(+2.95%)
Sep 01, 2015	153.25	155.35	151.69	152.63	726,178	-3.80(-2.43%)
Aug 31, 2015	153.80	157.90	152.93	156.43	840,768	+2.14(+1.39%)
Aug 28, 2015	152.54	155.71	151.67	154.29	757,646	+0.85(+0.55%)
Aug 27, 2015	148.60	155.22	148.60	153.44	851,874	+6.56(+4.46%)
Aug 26, 2015	147.25	147.25	142.08	146.88	828,073	+3.35(+2.33%)
Aug 25, 2015	147.64	152.35	143.53	143.53	1,021,707	-0.45(-0.31%)
Aug 24, 2015	142.27	151.02	133.14	143.98	1,435,203	-6.34(-4.22%)
Aug 21, 2015	153.71	154.86	148.66	150.32	1,042,829	-4.94(-3.18%)
Aug 20, 2015	158.10	158.90	154.48	155.26	573,605	-3.66(-2.31%)
Aug 19, 2015	162.66	162.83	157.89	158.93	686,370	-4.46(-2.73%)
Aug 18, 2015	162.70	165.16	161.73	163.39	473,003	+0.53(+0.33%)
Aug 17, 2015	163.24	163.72	160.99	162.86	536,237	+0.08(+0.05%)
Aug 14, 2015	159.96	162.97	159.36	162.78	864,939	+2.68(+1.67%)
Aug 13, 2015	160.43	161.28	158.48	160.10	558,569	-0.43(-0.27%)
Aug 12, 2015	157.89	160.66	157.35	160.53	923,576	+1.50(+0.94%)
Aug 11, 2015	158.73	160.75	158.15	159.03	849,012	-0.93(-0.58%)
Aug 10, 2015	157.34	160.92	157.09	159.96	652,916	+4.11(+2.64%)
Aug 07, 2015	156.43	157.35	154.15	155.85	584,832	-0.13(-0.08%)
Aug 06, 2015	158.24	160.74	155.39	155.98	1,099,445	-2.25(-1.42%)
Aug 05, 2015	155.05	160.52	154.30	158.23	1,755,148	+4.38(+2.85%)
Aug 04, 2015	142.88	153.98	141.36	153.85	2,276,228	+8.29(+5.69%)
Aug 03, 2015	145.66	147.51	144.20	145.56	797,724	-0.28(-0.19%)
Jul 31, 2015	147.18	147.66	145.50	145.84	487,958	-0.60(-0.41%)
Jul 30, 2015	145.66	146.67	144.49	146.44	479,253	+0.08(+0.06%)
Jul 29, 2015	145.60	148.31	144.26	146.36	890,496	+1.27(+0.88%)
Jul 28, 2015	144.16	146.27	142.29	145.09	709,453	+2.24(+1.57%)
Jul 27, 2015	145.84	146.11	142.49	142.85	723,034	-3.93(-2.68%)
Jul 24, 2015	148.13	148.69	144.77	146.78	721,381	-1.35(-0.91%)
Jul 23, 2015	150.19	151.36	147.65	148.13	911,124	-1.45(-0.97%)
Jul 22, 2015	148.07	150.74	147.65	149.58	891,311	+0.56(+0.37%)
Jul 21, 2015	149.04	150.08	147.14	149.02	855,355	+0.01(+0.01%)
Jul 20, 2015	145.97	149.23	144.72	149.01	952,623	+3.44(+2.36%)
Jul 17, 2015	144.26	146.69	143.67	145.57	1,163,790	+2.55(+1.78%)
Jul 16, 2015	140.78	144.47	140.67	143.02	608,112	+2.64(+1.88%)
Jul 15, 2015	140.73	140.91	139.13	140.38	623,241	-0.85(-0.60%)
Jul 14, 2015	142.34	143.12	141.11	141.23	769,296	-1.39(-0.98%)
Jul 13, 2015	143.62	144.29	141.96	142.62	597,571	+0.43(+0.30%)
Jul 10, 2015	137.78	142.61	137.78	142.19	963,990	+5.70(+4.18%)
Jul 09, 2015	135.94	138.55	135.72	136.49	768,400	+2.02(+1.50%)
Jul 08, 2015	133.93	136.78	132.74	134.48	899,550	-0.40(-0.30%)
Jul 07, 2015	134.28	135.74	131.63	134.88	950,648	+0.53(+0.39%)
Jul 06, 2015	132.30	134.92	131.95	134.35	865,610	+0.43(+0.32%)
Jul 02, 2015	134.40	133.92	133.92	133.92	561,512	+0.13(+0.10%)