Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2023	465.83	466.89	458.44	460.00	270,218	-5.62(-1.21%)
Nov 27, 2023	460.00	467.10	458.22	465.62	336,709	+3.62(+0.78%)
Nov 24, 2023	461.83	463.62	461.19	462.00	107,295	-0.80(-0.17%)
Nov 22, 2023	461.00	465.78	460.64	462.80	389,879	+4.66(+1.02%)
Nov 21, 2023	468.63	472.08	458.14	458.14	493,313	+2.93(+0.64%)
Nov 20, 2023	459.73	459.73	451.37	455.21	353,186	-6.85(-1.48%)
Nov 17, 2023	461.93	465.70	457.94	462.06	282,772	+2.05(+0.45%)
Nov 16, 2023	455.90	460.40	454.90	460.01	305,486	+5.13(+1.13%)
Nov 15, 2023	465.00	466.99	452.95	454.88	433,187	-9.68(-2.08%)
Nov 14, 2023	456.61	468.50	456.61	464.56	330,953	+12.70(+2.81%)
Nov 13, 2023	451.67	454.74	451.45	451.86	177,973	-2.01(-0.44%)
Nov 10, 2023	454.53	454.53	448.73	453.87	350,095	+2.82(+0.63%)
Nov 09, 2023	454.51	457.40	450.65	451.05	392,874	-0.81(-0.18%)
Nov 08, 2023	447.61	452.95	444.14	451.86	475,433	+7.54(+1.70%)
Nov 07, 2023	443.03	445.72	439.37	444.32	241,681	+2.60(+0.59%)
Nov 06, 2023	443.96	443.96	438.89	441.72	248,862	-1.16(-0.26%)
Nov 03, 2023	448.99	449.59	441.10	442.88	282,214	+2.14(+0.49%)
Nov 02, 2023	441.16	449.28	438.53	440.74	525,610	+1.57(+0.36%)
Nov 01, 2023	417.00	440.54	415.13	439.17	822,784	+30.23(+7.39%)
Oct 31, 2023	404.93	412.75	404.93	408.94	387,798	+3.84(+0.95%)
Oct 30, 2023	399.83	407.27	398.59	405.10	369,574	+6.07(+1.52%)
Oct 27, 2023	398.62	400.98	389.90	399.03	410,408	+1.17(+0.29%)
Oct 26, 2023	409.91	409.91	391.79	397.86	680,467	-12.48(-3.04%)
Oct 25, 2023	413.46	417.64	409.84	410.34	306,838	-6.08(-1.46%)
Oct 24, 2023	420.75	421.13	413.66	416.42	276,469	+3.72(+0.90%)
Oct 23, 2023	407.61	417.63	406.10	412.70	400,325	+2.95(+0.72%)
Oct 20, 2023	409.57	412.02	405.31	409.75	343,554	-0.97(-0.24%)
Oct 19, 2023	415.73	421.25	409.85	410.72	317,772	-3.59(-0.87%)
Oct 18, 2023	432.38	432.38	413.94	414.31	313,630	-22.77(-5.21%)
Oct 17, 2023	430.18	438.21	429.50	437.08	260,032	+5.42(+1.26%)
Oct 16, 2023	431.30	434.71	428.81	431.66	256,712	+5.47(+1.28%)
Oct 13, 2023	432.78	435.73	424.28	426.19	236,840	-4.14(-0.96%)
Oct 12, 2023	436.85	437.90	424.59	430.33	322,173	-6.36(-1.46%)
Oct 11, 2023	427.81	437.46	427.74	436.69	258,625	+8.93(+2.09%)
Oct 10, 2023	427.45	433.29	425.28	427.76	334,321	+1.29(+0.30%)
Oct 09, 2023	428.51	429.96	424.50	426.47	358,128	-6.23(-1.44%)
Oct 06, 2023	419.42	436.65	417.93	432.70	627,366	+12.45(+2.96%)
Oct 05, 2023	417.48	424.43	417.48	420.25	438,448	+1.33(+0.32%)
Oct 04, 2023	409.29	421.69	405.33	418.92	607,889	+14.57(+3.60%)
Oct 03, 2023	402.42	410.11	401.99	404.35	437,625	-1.35(-0.33%)
Oct 02, 2023	409.36	415.68	403.57	405.70	473,995	-4.78(-1.16%)
Sep 29, 2023	417.98	418.50	408.13	410.48	391,994	-4.04(-0.97%)
Sep 28, 2023	409.43	420.49	409.43	414.52	221,358	+4.57(+1.11%)
Sep 27, 2023	410.00	412.06	405.23	409.95	408,005	+2.69(+0.66%)
Sep 26, 2023	408.26	414.13	406.53	407.26	635,145	-2.90(-0.71%)
Sep 25, 2023	405.77	410.91	407.76	410.16	440,730	+3.78(+0.93%)
Sep 22, 2023	405.42	408.17	404.00	406.38	623,749	-0.18(-0.04%)
Sep 21, 2023	418.85	418.85	404.74	406.56	557,547	-14.35(-3.41%)
Sep 20, 2023	425.13	426.09	418.68	420.91	388,558	-1.82(-0.43%)
Sep 19, 2023	426.93	426.93	417.78	422.73	439,903	-5.31(-1.24%)
Sep 18, 2023	425.65	430.49	421.49	428.04	390,825	+2.91(+0.68%)
Sep 15, 2023	433.37	433.37	421.05	425.13	998,445	-10.67(-2.45%)
Sep 14, 2023	437.14	438.14	429.05	435.80	340,204	+1.76(+0.41%)
Sep 13, 2023	435.77	436.76	428.87	434.04	326,381	-3.32(-0.76%)
Sep 12, 2023	436.09	439.29	432.60	437.36	232,978	-1.71(-0.39%)
Sep 11, 2023	441.71	441.82	434.50	439.07	228,866	+0.98(+0.22%)
Sep 08, 2023	436.62	442.56	435.91	438.09	266,819	+0.38(+0.09%)
Sep 07, 2023	435.75	438.66	431.26	437.71	349,626	-0.95(-0.22%)
Sep 06, 2023	441.43	443.60	431.56	438.66	411,980	-3.02(-0.68%)
Sep 05, 2023	454.72	456.68	437.77	441.68	407,050	-15.71(-3.43%)