Martin Marietta Materials (NY: MLM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		197.48	197.48	197.48	0	+5.25(+2.73%)
Mar 28, 2018	196.26	196.68	190.90	192.23	610,156	-3.47(-1.77%)
Mar 27, 2018	200.60	200.60	194.78	195.69	459,534	-3.68(-1.84%)
Mar 26, 2018	198.90	200.30	195.87	199.37	635,620	+3.44(+1.76%)
Mar 23, 2018	192.86	199.10	192.43	195.93	1,295,876	+3.78(+1.97%)
Mar 22, 2018	195.91	197.08	191.99	192.15	523,015	-4.79(-2.43%)
Mar 21, 2018	195.12	199.35	194.14	196.94	595,710	+2.41(+1.24%)
Mar 20, 2018	195.58	196.50	192.45	194.53	624,119	-0.28(-0.14%)
Mar 19, 2018	196.96	197.58	192.35	194.81	625,496	-2.57(-1.30%)
Mar 16, 2018	196.85	199.14	195.33	197.38	812,894	+1.67(+0.85%)
Mar 15, 2018	197.22	199.30	193.88	195.71	778,479	-1.22(-0.62%)
Mar 14, 2018	201.75	201.75	195.39	196.93	390,536	-3.42(-1.71%)
Mar 13, 2018	201.15	202.69	199.56	200.35	300,385	+0.57(+0.29%)
Mar 12, 2018	200.12	200.47	197.72	199.78	373,927	+0.51(+0.26%)
Mar 09, 2018	198.88	200.03	198.16	199.27	461,950	+2.07(+1.05%)
Mar 08, 2018	198.28	200.51	194.94	197.20	769,190	-1.09(-0.55%)
Mar 07, 2018		199.51		198.29	662,162	-0.46(-0.23%)
Mar 06, 2018	196.48	200.62	194.65	198.74	489,117	+3.06(+1.56%)
Mar 05, 2018	193.33	196.65	191.80	195.69	498,502	+1.06(+0.54%)
Mar 02, 2018	192.27	195.39	187.29	194.63	895,868	+0.67(+0.34%)
Mar 01, 2018	194.38	197.55	192.66	193.96	695,435	+0.11(+0.06%)
Feb 28, 2018	196.67	197.22	193.77	193.85	663,278	-2.16(-1.10%)
Feb 27, 2018	200.54	201.69	194.52	196.00	782,425	-4.73(-2.36%)
Feb 26, 2018	201.51	202.64	197.72	200.74	798,665	-0.38(-0.19%)
Feb 23, 2018	202.38	203.71	200.09	201.12	521,648	-0.51(-0.25%)
Feb 22, 2018	202.49	204.28	200.47	201.63	565,379	-0.18(-0.09%)
Feb 21, 2018	204.52	205.74	201.76	201.81	353,454	-1.69(-0.83%)
Feb 20, 2018	204.62	205.69	201.14	203.50	868,385	-2.05(-1.00%)
Feb 16, 2018		205.56	205.56	205.56	0	-6.03(-2.85%)
Feb 15, 2018	207.25	213.97	206.25	211.59	1,213,681	+6.55(+3.19%)
Feb 14, 2018	204.90	205.65	200.57	205.04	1,474,451	-2.58(-1.24%)
Feb 13, 2018			205.01	207.61	1,576,077	+5.37(+2.66%)
Feb 12, 2018	205.29	206.23	199.99	202.24	1,125,030	-1.54(-0.76%)
Feb 09, 2018	199.80	205.50	195.69	203.78	988,047	+5.66(+2.86%)
Feb 08, 2018	206.30	207.59	197.89	198.12	945,165	-9.91(-4.77%)
Feb 07, 2018	198.99	208.20	198.56	208.03	1,278,463	+7.97(+3.99%)
Feb 06, 2018	194.84	202.38	193.33	200.06	1,332,177	+0.64(+0.32%)
Feb 05, 2018	204.57	205.94	194.40	199.42	790,319	-7.13(-3.45%)
Feb 02, 2018	211.10	211.86	204.92	206.55	1,327,406	-6.45(-3.03%)
Feb 01, 2018	215.38	218.10	211.70	213.00	844,843	-3.89(-1.79%)
Jan 31, 2018	224.33	226.73	213.90	216.89	934,501	-7.29(-3.25%)
Jan 30, 2018	223.79	226.34	223.24	224.18	529,542	-1.02(-0.45%)
Jan 29, 2018	227.91	227.91	223.47	225.20	542,671	-2.90(-1.27%)
Jan 26, 2018	227.34	229.40	224.26	228.10	621,919	+1.73(+0.76%)
Jan 25, 2018	221.72	227.40	219.97	226.37	687,469	+5.59(+2.53%)
Jan 24, 2018	219.79	222.95	217.57	220.78	578,297	+0.80(+0.36%)
Jan 23, 2018	215.99	220.42	213.64	219.98	550,894	+4.48(+2.08%)
Jan 22, 2018	216.14	216.57	211.51	215.50	506,145	-0.26(-0.12%)
Jan 19, 2018	217.20	218.54	214.81	215.76	519,121	+0.32(+0.15%)
Jan 18, 2018	215.33	217.46	215.03	215.44	563,474	-0.38(-0.18%)
Jan 17, 2018	217.45	217.45	214.21	215.81	551,240	+0.81(+0.38%)
Jan 16, 2018	221.55	221.55	214.44	215.01	741,974	-4.34(-1.98%)
Jan 12, 2018		219.35	219.35	219.35	0	+1.06(+0.49%)
Jan 11, 2018	216.73	219.01	215.87	218.29	405,473	+2.86(+1.33%)
Jan 10, 2018		216.38		215.43	664,217	-1.31(-0.61%)
Jan 09, 2018	218.63	220.68	216.60	216.74	691,109	-2.13(-0.97%)
Jan 08, 2018	215.72	218.87	214.59	218.87	604,347	+2.78(+1.28%)
Jan 05, 2018	216.92	217.47	213.92	216.09	587,382	-0.64(-0.29%)
Jan 04, 2018	218.63	219.26	215.01	216.73	839,100	+0.47(+0.22%)
Jan 03, 2018	214.85	219.09	214.38	216.25	822,007	+2.38(+1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.