Martin Marietta Materials (NY: MLM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	96.12	98.39	96.02	98.17	486,922	+1.23(+1.27%)
Sep 27, 2013	96.97	97.26	96.19	96.94	177,852	-0.33(-0.34%)
Sep 26, 2013	97.39	98.44	96.51	97.27	177,536	+0.16(+0.16%)
Sep 25, 2013	96.15	97.87	95.56	97.11	166,019	+0.97(+1.01%)
Sep 24, 2013	96.30	97.75	95.49	96.14	233,975	-0.13(-0.14%)
Sep 23, 2013	95.08	96.40	95.08	96.27	283,863	+0.04(+0.04%)
Sep 20, 2013	98.86	98.97	96.19	96.23	591,799	-1.92(-1.96%)
Sep 19, 2013	99.11	99.91	97.77	98.15	420,600	-0.73(-0.74%)
Sep 18, 2013	98.48	99.02	97.76	98.88	613,345	+0.51(+0.52%)
Sep 17, 2013	98.68	99.00	98.05	98.37	303,893	-0.43(-0.44%)
Sep 16, 2013	100.20	99.68	98.49	98.80	386,650	-0.60(-0.60%)
Sep 13, 2013	99.66	99.88	97.64	99.40	236,573	-0.52(-0.52%)
Sep 12, 2013	99.63	100.08	99.26	99.92	315,766	+0.09(+0.09%)
Sep 11, 2013	99.51	100.50	99.36	99.83	243,023	+0.51(+0.51%)
Sep 10, 2013	97.73	99.59	96.94	99.32	376,669	+2.58(+2.67%)
Sep 09, 2013	95.00	96.89	94.97	96.74	436,464	+1.83(+1.93%)
Sep 06, 2013	95.67	96.40	94.53	94.91	578,962	-0.01(-0.01%)
Sep 05, 2013	95.15	95.26	94.25	94.92	424,682	+0.01(+0.01%)
Sep 04, 2013	94.73	95.64	94.67	94.91	385,310	-0.18(-0.19%)
Sep 03, 2013	96.78	97.82	94.26	95.09	588,185	-0.96(-1.00%)
Aug 30, 2013	95.24	96.22	94.44	96.05	529,073	+0.76(+0.80%)
Aug 29, 2013	95.89	97.02	95.02	95.29	241,979	-1.00(-1.04%)
Aug 28, 2013	96.13	97.63	95.68	96.29	149,908	+0.12(+0.12%)
Aug 27, 2013	95.58	96.86	95.36	96.17	246,452	-0.61(-0.63%)
Aug 26, 2013	97.25	97.26	96.22	96.78	232,676	-0.50(-0.51%)
Aug 23, 2013	98.85	99.78	96.41	97.28	153,812	-1.19(-1.21%)
Aug 22, 2013	97.75	99.08	97.55	98.47	135,528	+1.13(+1.16%)
Aug 21, 2013	98.41	98.88	96.23	97.34	401,687	-1.41(-1.43%)
Aug 20, 2013	96.51	99.76	96.19	98.75	338,757	+2.08(+2.15%)
Aug 19, 2013	96.04	97.16	95.62	96.67	284,291	+0.41(+0.43%)
Aug 16, 2013	95.74	96.54	95.30	96.26	236,795	+0.61(+0.64%)
Aug 15, 2013	96.81	96.87	95.31	95.65	409,955	-2.38(-2.43%)
Aug 14, 2013	98.50	98.69	97.65	98.03	227,882	-0.31(-0.32%)
Aug 13, 2013	98.90	99.06	97.96	98.34	285,003	-0.56(-0.57%)
Aug 12, 2013	98.73	100.55	98.21	98.90	314,813	-0.28(-0.28%)
Aug 09, 2013	98.67	99.77	97.45	99.18	279,732	+0.44(+0.45%)
Aug 08, 2013	99.70	100.29	98.06	98.74	508,726	-0.10(-0.10%)
Aug 07, 2013	99.00	99.63	98.24	98.84	348,549	-0.50(-0.50%)
Aug 06, 2013	100.20	100.20	98.95	99.34	214,170	-1.57(-1.56%)
Aug 05, 2013	101.13	101.13	99.81	100.91	309,767	-0.29(-0.29%)
Aug 02, 2013	101.58	102.34	100.68	101.20	238,283	-0.60(-0.59%)
Aug 01, 2013	101.69	103.75	99.60	101.80	677,025	+2.20(+2.21%)
Jul 31, 2013	100.83	101.73	99.28	99.60	564,338	-1.02(-1.01%)
Jul 30, 2013	98.22	103.00	95.64	100.62	1,041,245	-0.79(-0.78%)
Jul 29, 2013	102.74	103.00	101.22	101.41	238,809	-1.87(-1.81%)
Jul 26, 2013	101.85	103.65	101.85	103.28	172,978	+0.79(+0.77%)
Jul 25, 2013	104.62	104.81	102.01	102.49	283,806	-2.27(-2.17%)
Jul 24, 2013	105.91	105.91	103.93	104.76	239,166	-0.78(-0.74%)
Jul 23, 2013	106.15	106.60	105.43	105.54	241,460	-0.26(-0.25%)
Jul 22, 2013	106.75	106.90	105.60	105.80	192,136	-0.63(-0.59%)
Jul 19, 2013	105.79	106.84	105.71	106.43	148,191	+0.41(+0.39%)
Jul 18, 2013	104.50	106.43	104.50	106.02	195,285	+1.04(+0.99%)
Jul 17, 2013	103.98	105.39	103.58	104.98	263,230	+1.22(+1.18%)
Jul 16, 2013	104.95	105.75	103.41	103.76	195,221	-1.23(-1.17%)
Jul 15, 2013	105.43	106.98	104.63	104.99	225,452	-0.50(-0.47%)
Jul 12, 2013	105.43	105.91	104.16	105.49	290,583	+0.48(+0.46%)
Jul 11, 2013	105.64	105.91	104.04	105.01	390,776	+1.35(+1.30%)
Jul 10, 2013	101.04	104.09	100.81	103.66	614,046	+2.48(+2.45%)
Jul 09, 2013	98.46	101.70	98.20	101.18	487,625	+3.24(+3.31%)
Jul 08, 2013	98.39	99.05	97.33	97.94	480,825	+0.74(+0.76%)
Jul 05, 2013	97.88	98.01	96.43	97.20	431,106	+0.57(+0.59%)
Jul 03, 2013	96.59	97.76	96.37	96.63	354,837	-1.35(-1.38%)
Jul 02, 2013	100.03	101.46	97.65	97.98	220,007	-2.18(-2.18%)

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.