Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	35.72	36.12	35.72	36.03	58,722	+0.32(+0.90%)
Nov 26, 2003	35.89	35.94	35.60	35.71	132,450	-0.14(-0.38%)
Nov 25, 2003	35.46	35.90	35.39	35.84	214,922	+0.28(+0.79%)
Nov 24, 2003	35.21	35.65	35.21	35.56	187,865	+0.38(+1.08%)
Nov 21, 2003	35.13	35.29	35.13	35.18	75,736	+0.14(+0.39%)
Nov 20, 2003	34.88	35.47	34.88	35.05	209,014	+0.18(+0.51%)
Nov 19, 2003	35.08	35.19	34.86	34.87	174,513	-0.20(-0.58%)
Nov 18, 2003	35.29	35.67	35.07	35.07	122,998	-0.10(-0.29%)
Nov 17, 2003	35.34	35.72	35.04	35.17	224,611	-0.58(-1.63%)
Nov 14, 2003	35.72	35.99	35.55	35.76	108,465	-0.03(-0.09%)
Nov 13, 2003	35.67	35.94	35.61	35.79	236,426	+0.09(+0.26%)
Nov 12, 2003	35.60	35.83	35.60	35.70	219,648	+0.07(+0.19%)
Nov 11, 2003	35.98	36.05	35.66	35.63	196,372	-0.36(-1.01%)
Nov 10, 2003	36.00	36.07	35.88	36.00	214,095	+0.03(+0.07%)
Nov 07, 2003	35.98	36.01	35.72	35.97	192,945	+0.02(+0.05%)
Nov 06, 2003	36.38	36.38	35.80	35.95	224,493	-0.44(-1.21%)
Nov 05, 2003	35.84	36.44	36.16	36.39	144,502	+0.13(+0.35%)
Nov 04, 2003	35.84	36.46	35.74	36.27	223,814	+0.36(+1.01%)
Nov 03, 2003	34.76	36.21	34.76	35.90	212,323	+1.23(+3.54%)
Oct 31, 2003	35.46	35.52	33.97	34.67	310,982	-0.82(-2.31%)
Oct 30, 2003	35.30	35.52	34.67	35.50	222,366	+0.04(+0.12%)
Oct 29, 2003	35.57	35.65	35.31	35.45	125,125	-0.12(-0.33%)
Oct 28, 2003	35.25	35.49	34.95	35.57	391,563	+1.53(+4.50%)
Oct 27, 2003	33.85	34.26	33.81	34.04	91,333	+0.25(+0.75%)
Oct 24, 2003	33.75	34.01	33.46	33.79	113,428	-0.07(-0.20%)
Oct 23, 2003	33.23	34.15	33.21	33.85	117,799	+0.37(+1.11%)
Oct 22, 2003	33.74	33.94	33.42	33.48	117,090	-0.34(-1.00%)
Oct 21, 2003	33.78	33.84	33.56	33.82	94,050	+0.05(+0.15%)
Oct 20, 2003	33.86	33.92	33.52	33.77	72,546	-0.03(-0.10%)
Oct 17, 2003	34.11	34.23	33.71	33.80	134,459	-0.38(-1.11%)
Oct 16, 2003	34.10	34.30	33.94	34.18	114,018	+0.08(+0.25%)
Oct 15, 2003	34.12	34.15	33.93	34.10	117,445	-0.03(-0.10%)
Oct 14, 2003	33.87	34.21	33.86	34.13	216,458	+0.12(+0.35%)
Oct 13, 2003	34.19	34.49	33.74	34.01	326,460	+1.18(+3.58%)
Oct 10, 2003	32.63	32.63	32.60	32.84	210,550	+0.19(+0.60%)
Oct 09, 2003	32.55	32.58	32.37	32.64	208,424	+0.22(+0.68%)
Oct 08, 2003	32.42	32.56	32.42	32.42	132,805	-0.03(-0.10%)
Oct 07, 2003	32.37	32.48	32.17	32.46	291,722	+0.08(+0.26%)
Oct 06, 2003	32.25	32.66	32.23	32.37	171,087	+0.19(+0.58%)
Oct 03, 2003	32.17	32.35	31.84	32.19	151,946	+0.02(+0.05%)
Oct 02, 2003	32.10	32.20	32.08	32.17	120,044	-0.14(-0.42%)
Oct 01, 2003	31.15	32.34	30.85	32.31	272,818	+1.46(+4.72%)
Sep 30, 2003	31.15	31.54	30.84	30.85	168,251	-0.41(-1.33%)
Sep 29, 2003	30.82	31.43	30.82	31.26	138,949	+0.53(+1.74%)
Sep 26, 2003	31.32	31.92	30.64	30.73	201,807	-0.57(-1.81%)
Sep 25, 2003	32.08	32.14	31.27	31.30	223,311	-0.69(-2.14%)
Sep 24, 2003	31.95	32.25	31.92	31.98	293,613	+0.25(+0.77%)
Sep 23, 2003	31.47	31.74	31.41	31.74	241,861	+0.27(+0.86%)
Sep 22, 2003	31.65	31.65	31.02	31.47	174,513	-0.27(-0.85%)
Sep 19, 2003	31.99	32.03	31.58	31.74	245,524	-0.30(-0.92%)
Sep 18, 2003	32.07	32.21	31.97	32.03	392,981	+0.17(+0.53%)
Sep 17, 2003	31.87	31.92	31.38	31.87	418,738	-0.36(-1.13%)
Sep 16, 2003	32.14	32.27	32.06	32.23	211,377	-0.06(-0.18%)
Sep 15, 2003	32.23	32.45	32.20	32.29	197,317	+0.06(+0.18%)
Sep 12, 2003	32.12	32.32	31.95	32.23	150,764	+0.01(+0.03%)
Sep 11, 2003	31.91	32.48	31.91	32.22	148,874	+0.33(+1.04%)
Sep 10, 2003	32.67	32.70	31.84	31.89	174,395	-0.96(-2.94%)
Sep 09, 2003	33.01	33.01	32.81	32.86	198,499	-0.15(-0.46%)
Sep 08, 2003	32.58	33.18	32.58	33.01	295,031	+0.47(+1.43%)
Sep 05, 2003	33.19	33.20	32.50	32.54	168,842	-0.72(-2.16%)
Sep 04, 2003	33.63	33.83	33.25	33.26	421,456	-0.11(-0.33%)
Sep 03, 2003	32.88	33.51	32.83	33.37	303,892	+0.80(+2.47%)

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.

Martin Marietta Materials (NY: MLM )

Historical Prices

Free News Feed