Martin Marietta Materials (NY: MLM )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	140.68	140.89	138.41	138.76	1,307,810	-1.92(-1.36%)
May 28, 2015	141.20	142.38	139.15	140.68	805,033	-1.32(-0.93%)
May 27, 2015	140.61	142.29	140.06	142.00	1,161,596	+1.62(+1.15%)
May 26, 2015	140.67	141.43	138.81	140.38	1,490,288	-1.07(-0.76%)
May 22, 2015	143.15	141.45	141.45	141.45	1,096,303	-2.12(-1.47%)
May 21, 2015	142.28	144.43	142.13	143.57	741,212	+1.00(+0.70%)
May 20, 2015	143.68	143.68	141.32	142.56	654,902	-0.71(-0.49%)
May 19, 2015	144.21	144.79	142.12	143.27	434,325	-0.97(-0.68%)
May 18, 2015	143.95	144.87	142.12	144.25	653,194	-0.01(-0.01%)
May 15, 2015	143.50	144.32	142.07	144.25	1,147,831	+0.60(+0.42%)
May 14, 2015	143.67	144.07	141.52	143.65	885,651	+0.65(+0.45%)
May 13, 2015	141.38	144.53	141.38	143.00	1,263,148	+2.99(+2.14%)
May 12, 2015	141.97	142.43	139.65	140.01	1,514,284	-2.81(-1.97%)
May 11, 2015	143.33	144.10	143.04	142.82	897,307	-1.03(-0.72%)
May 08, 2015	142.10	144.70	141.04	143.85	1,272,542	+4.00(+2.86%)
May 07, 2015	138.05	140.23	137.12	139.85	1,126,646	+1.38(+1.00%)
May 06, 2015	136.74	139.89	135.02	138.47	1,154,769	+2.05(+1.50%)
May 05, 2015	137.57	138.48	136.12	136.42	828,791	-1.40(-1.02%)
May 04, 2015	137.55	139.68	137.47	137.82	958,495	+0.52(+0.38%)

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.