Martin Marietta Materials (NY: MLM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	181.17	181.33	175.54	177.54	1,164,662	-2.62(-1.45%)
May 27, 2016	179.24	180.16	180.16	180.16	836,490	+0.50(+0.28%)
May 26, 2016	180.78	181.28	178.87	179.66	793,462	-1.36(-0.75%)
May 25, 2016	179.95	181.69	179.01	181.02	760,301	+2.37(+1.33%)
May 24, 2016	177.32	179.29	176.07	178.65	679,593	+1.72(+0.97%)
May 23, 2016	175.59	178.00	174.98	176.93	513,250	+1.51(+0.86%)
May 20, 2016	174.63	176.33	173.58	175.43	592,358	+2.10(+1.21%)
May 19, 2016	172.97	173.84	171.71	173.33	975,878	-0.75(-0.43%)
May 18, 2016	173.38	175.42	173.08	174.08	983,247	-0.46(-0.26%)
May 17, 2016	174.50	175.13	172.90	174.53	732,245	-0.32(-0.18%)
May 16, 2016	174.19	176.38	173.78	174.85	678,824	+1.71(+0.99%)
May 13, 2016	174.72	176.45	172.21	173.15	985,135	-1.89(-1.08%)
May 12, 2016	176.42	177.84	173.85	175.04	889,040	+0.05(+0.03%)
May 11, 2016	176.19	177.42	174.18	174.99	1,329,628	-1.06(-0.60%)
May 10, 2016	170.99	176.83	170.94	176.05	1,578,728	+5.25(+3.07%)
May 09, 2016	167.17	171.56	166.20	170.81	1,459,810	+4.07(+2.44%)
May 06, 2016	163.97	167.22	160.81	166.74	1,758,775	+2.73(+1.66%)
May 05, 2016	163.07	165.95	160.82	164.01	2,353,359	+5.19(+3.27%)
May 04, 2016	161.17	163.12	154.89	158.82	1,319,547	-3.50(-2.15%)
May 03, 2016	160.66	164.68	159.13	162.31	973,588	+0.98(+0.61%)

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.