Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	159.30	159.70	157.06	158.81	867,975	-0.79(-0.49%)
Apr 28, 2016	160.94	162.51	159.25	159.60	406,218	-2.32(-1.43%)
Apr 27, 2016	160.25	162.80	159.05	161.91	755,163	+2.15(+1.35%)
Apr 26, 2016	159.80	160.93	158.63	159.76	551,682	+0.67(+0.42%)
Apr 25, 2016	160.26	160.48	158.24	159.10	327,997	-1.00(-0.62%)
Apr 22, 2016	159.04	161.15	158.01	160.09	396,433	+1.77(+1.12%)
Apr 21, 2016	159.47	160.70	158.14	158.32	345,352	-1.00(-0.62%)
Apr 20, 2016	157.49	160.61	156.58	159.31	605,354	+2.04(+1.30%)
Apr 19, 2016	157.93	158.87	156.01	157.28	539,692	-0.69(-0.43%)
Apr 18, 2016	155.19	158.38	154.56	157.96	605,634	+2.53(+1.63%)
Apr 15, 2016	154.84	155.56	153.68	155.43	491,515	+0.26(+0.17%)
Apr 14, 2016	154.84	155.54	153.31	155.17	360,387	+0.01(+0.01%)
Apr 13, 2016	154.84	155.16	151.99	155.16	715,596	+1.40(+0.91%)
Apr 12, 2016	154.10	154.87	152.89	153.76	594,828	-0.24(-0.15%)
Apr 11, 2016	157.27	157.87	153.88	153.99	476,975	-1.95(-1.25%)
Apr 08, 2016	153.35	157.79	153.14	155.95	772,398	+3.96(+2.61%)
Apr 07, 2016	152.40	153.04	150.71	151.99	764,227	-1.76(-1.15%)
Apr 06, 2016	149.41	154.90	149.14	153.75	980,522	+4.20(+2.81%)
Apr 05, 2016	149.05	151.24	148.11	149.55	696,524	-0.52(-0.34%)
Apr 04, 2016	151.55	151.55	148.75	150.06	619,354	-2.01(-1.32%)
Apr 01, 2016	148.36	153.35	146.72	152.07	1,159,154	+2.38(+1.59%)
Mar 31, 2016	145.15	150.31	144.93	149.69	1,119,370	+4.39(+3.02%)
Mar 30, 2016	145.93	146.03	142.73	145.29	626,168	+0.57(+0.40%)
Mar 29, 2016	143.78	145.47	142.86	144.72	550,083	+0.31(+0.21%)
Mar 28, 2016	144.21	144.93	142.68	144.41	493,978	+0.21(+0.14%)
Mar 24, 2016	143.61	144.21	144.21	144.21	676,033	-0.16(-0.11%)
Mar 23, 2016	145.05	146.65	143.39	144.37	522,506	-1.88(-1.28%)
Mar 22, 2016	145.87	147.80	145.87	146.24	429,087	-0.29(-0.20%)
Mar 21, 2016	146.88	147.59	145.07	146.53	423,122	-0.64(-0.43%)
Mar 18, 2016	146.78	147.86	145.15	147.17	968,409	+0.86(+0.59%)
Mar 17, 2016	144.42	147.30	143.35	146.31	754,430	+1.75(+1.21%)
Mar 16, 2016	142.90	145.59	142.01	144.55	526,769	+0.77(+0.54%)
Mar 15, 2016	143.04	144.80	141.96	143.78	532,872	-1.27(-0.87%)
Mar 14, 2016	146.17	146.44	143.16	145.05	696,942	-1.89(-1.28%)
Mar 11, 2016	146.06	147.70	145.08	146.94	617,454	+2.99(+2.08%)
Mar 10, 2016	144.01	145.01	141.59	143.94	646,827	+0.62(+0.43%)
Mar 09, 2016	143.39	144.07	141.82	143.32	694,376	+0.50(+0.35%)
Mar 08, 2016	143.78	145.10	141.74	142.83	948,400	-2.29(-1.58%)
Mar 07, 2016	139.82	145.89	139.12	145.12	1,465,191	+6.37(+4.59%)
Mar 04, 2016	138.82	140.47	137.05	138.75	1,017,876	-0.54(-0.39%)
Mar 03, 2016	139.37	140.31	136.99	139.29	935,501	+0.82(+0.59%)
Mar 02, 2016	136.79	138.80	135.17	138.47	789,373	+0.75(+0.55%)
Mar 01, 2016	135.59	139.82	133.54	137.72	950,247	+3.89(+2.90%)
Feb 29, 2016	133.93	135.76	133.32	133.84	689,897	+0.39(+0.30%)
Feb 26, 2016	135.29	135.88	132.13	133.44	627,386	-0.84(-0.63%)
Feb 25, 2016	133.55	136.04	131.42	134.29	786,121	+0.71(+0.53%)
Feb 24, 2016	127.84	134.01	127.20	133.58	815,639	+4.07(+3.14%)
Feb 23, 2016	129.84	132.06	128.60	129.50	727,557	-1.55(-1.19%)
Feb 22, 2016	128.50	131.73	128.50	131.06	758,841	+3.81(+2.99%)
Feb 19, 2016	126.87	130.00	125.14	127.25	730,812	-0.08(-0.06%)
Feb 18, 2016	130.00	132.79	126.26	127.33	687,705	-2.67(-2.05%)
Feb 17, 2016	127.62	133.42	125.77	129.99	1,058,964	+3.27(+2.58%)
Feb 16, 2016	125.69	127.63	122.82	126.72	1,006,851	+2.39(+1.92%)
Feb 12, 2016	123.37	124.33	124.33	124.33	1,219,064	+3.24(+2.67%)
Feb 11, 2016	119.96	124.90	118.60	121.09	1,697,755	-1.85(-1.51%)
Feb 10, 2016	122.36	129.14	120.56	122.94	2,041,311	+2.34(+1.94%)
Feb 09, 2016	105.82	125.00	101.36	120.61	3,448,375	+10.32(+9.36%)
Feb 08, 2016	113.92	114.34	108.40	110.28	1,225,492	-4.87(-4.23%)
Feb 05, 2016	116.26	117.17	113.52	115.15	1,012,300	-1.27(-1.09%)
Feb 04, 2016	114.20	118.44	114.20	116.42	1,526,600	+2.90(+2.56%)
Feb 03, 2016	115.00	115.52	110.42	113.52	1,032,222	+0.11(+0.10%)
Feb 02, 2016	114.12	114.88	110.03	113.41	1,202,598	-2.37(-2.04%)