Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	348.03	348.65	335.55	335.63	434,098	-11.91(-3.43%)
Sep 29, 2021	350.72	353.96	346.59	347.54	542,801	-3.54(-1.01%)
Sep 28, 2021	349.39	354.76	348.72	351.07	823,466	+1.16(+0.33%)
Sep 27, 2021	345.17	352.57	345.17	349.91	297,815	+5.13(+1.49%)
Sep 24, 2021	348.21	350.08	343.17	344.79	394,075	-4.90(-1.40%)
Sep 23, 2021	346.42	355.06	345.42	349.69	247,648	+5.63(+1.64%)
Sep 22, 2021	341.88	346.24	340.07	344.06	316,005	+5.96(+1.76%)
Sep 21, 2021	337.76	341.30	334.69	338.10	280,887	+1.62(+0.48%)
Sep 20, 2021	330.16	337.02	329.53	336.48	399,579	-0.19(-0.06%)
Sep 17, 2021	346.15	348.64	334.83	336.66	1,018,509	-11.16(-3.21%)
Sep 16, 2021	354.13	354.33	347.14	347.82	353,668	-7.07(-1.99%)
Sep 15, 2021	354.93	356.67	353.20	354.89	247,061	-0.38(-0.11%)
Sep 14, 2021	361.35	361.35	354.23	355.28	340,220	-6.23(-1.72%)
Sep 13, 2021	366.58	368.95	360.73	361.50	302,870	-1.44(-0.40%)
Sep 10, 2021	364.16	370.60	362.79	362.95	236,624	+1.67(+0.46%)
Sep 09, 2021	362.00	365.12	359.29	361.28	208,884	-0.26(-0.07%)
Sep 08, 2021	362.60	362.84	357.13	361.53	284,447	-1.82(-0.50%)
Sep 07, 2021	367.38	367.38	360.75	363.35	283,357	-4.50(-1.22%)
Sep 03, 2021	372.15	372.32	365.58	367.85	253,211	-4.86(-1.30%)
Sep 02, 2021	376.60	378.51	368.91	372.71	277,771	-1.73(-0.46%)
Sep 01, 2021	376.02	376.23	370.86	374.44	146,028	-0.06(-0.02%)
Aug 31, 2021	376.22	378.52	373.22	374.50	233,390	-0.86(-0.23%)
Aug 30, 2021	378.65	380.11	375.32	375.36	160,822	-1.58(-0.42%)
Aug 27, 2021	379.93	381.18	376.04	376.94	210,187	-0.23(-0.06%)
Aug 26, 2021	378.41	379.55	375.36	377.17	172,701	-1.48(-0.39%)
Aug 25, 2021	372.84	383.94	372.32	378.65	252,763	+6.68(+1.80%)
Aug 24, 2021	371.46	373.36	368.74	371.97	193,063	+0.80(+0.22%)
Aug 23, 2021	369.80	373.04	366.59	371.17	244,876	+3.39(+0.92%)
Aug 20, 2021	365.84	368.40	363.58	367.77	201,553	+2.03(+0.56%)
Aug 19, 2021	362.87	367.98	360.76	365.74	177,442	-2.29(-0.62%)
Aug 18, 2021	368.51	373.66	366.95	368.03	276,606	-2.08(-0.56%)
Aug 17, 2021	371.91	374.98	367.30	370.11	230,111	-3.38(-0.91%)
Aug 16, 2021	375.62	378.16	371.70	373.49	311,822	-4.52(-1.20%)
Aug 13, 2021	383.46	383.46	376.82	378.01	214,345	-3.43(-0.90%)
Aug 12, 2021	382.50	383.95	378.34	381.44	217,949	-1.45(-0.38%)
Aug 11, 2021	373.13	384.21	371.68	382.90	518,860	+12.01(+3.24%)
Aug 10, 2021	362.77	374.99	362.77	370.88	490,055	+8.70(+2.40%)
Aug 09, 2021	360.37	366.27	358.56	362.18	218,790	+2.62(+0.73%)
Aug 06, 2021	359.93	361.35	357.58	359.56	214,739	+3.97(+1.12%)
Aug 05, 2021	361.77	362.42	352.54	355.59	236,458	-3.55(-0.99%)
Aug 04, 2021	352.37	362.45	350.49	359.14	327,788	+3.60(+1.01%)
Aug 03, 2021	356.00	357.46	350.47	355.54	294,471	-0.29(-0.08%)
Aug 02, 2021	356.70	365.44	354.78	355.84	422,329	-0.46(-0.13%)
Jul 30, 2021	358.20	361.66	351.80	356.30	413,259	-4.00(-1.11%)
Jul 29, 2021	365.32	371.69	353.47	360.30	507,189	-0.08(-0.02%)
Jul 28, 2021	348.12	363.36	342.53	360.38	819,480	+13.90(+4.01%)
Jul 27, 2021	342.55	347.18	338.85	346.48	229,392	+0.62(+0.18%)
Jul 26, 2021	349.91	351.57	345.67	345.86	228,204	-3.50(-1.00%)
Jul 23, 2021	346.76	349.52	344.30	349.37	217,600	+5.38(+1.57%)
Jul 22, 2021	345.16	345.16	339.07	343.98	234,918	-1.74(-0.50%)
Jul 21, 2021	342.50	346.65	340.78	345.72	263,064	+5.41(+1.59%)
Jul 20, 2021	333.94	343.68	333.55	340.30	345,790	+7.11(+2.13%)
Jul 19, 2021	338.60	339.58	329.00	333.19	471,872	-11.52(-3.34%)
Jul 16, 2021	350.05	350.05	344.45	344.72	305,262	-5.04(-1.44%)
Jul 15, 2021	346.61	354.92	346.61	349.76	407,251	+0.91(+0.26%)
Jul 14, 2021	345.05	349.63	343.51	348.85	340,893	+3.61(+1.05%)
Jul 13, 2021	347.17	348.63	344.18	345.24	277,410	-3.17(-0.91%)
Jul 12, 2021	346.88	350.30	344.75	348.40	321,946	-2.62(-0.75%)
Jul 09, 2021	350.12	355.50	348.64	351.02	310,200	+6.53(+1.90%)
Jul 08, 2021	343.37	347.70	339.76	344.49	422,732	-4.69(-1.34%)
Jul 07, 2021	342.15	349.84	342.12	349.18	257,157	+7.36(+2.15%)
Jul 06, 2021	341.73	343.26	335.23	341.82	265,727	-1.03(-0.30%)
Jul 02, 2021	345.59	346.85	340.74	342.85	332,103	-2.86(-0.83%)