Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	92.77	95.32	92.57	92.57	603,373	+0.19(+0.20%)
Apr 29, 2008	93.01	93.79	91.58	92.39	455,039	-1.07(-1.14%)
Apr 28, 2008	90.58	94.89	88.59	93.45	899,482	+2.88(+3.18%)
Apr 25, 2008	91.41	91.43	88.45	90.58	241,336	+0.61(+0.68%)
Apr 24, 2008	90.04	90.68	87.06	89.97	495,078	+0.03(+0.04%)
Apr 23, 2008	93.78	93.93	89.24	89.93	913,955	-3.42(-3.66%)
Apr 22, 2008	95.17	95.47	92.49	93.35	425,672	-2.18(-2.29%)
Apr 21, 2008	96.10	97.41	94.19	95.54	431,623	-1.13(-1.16%)
Apr 18, 2008	96.47	97.72	96.24	96.66	574,618	+1.61(+1.69%)
Apr 17, 2008	93.65	95.71	92.77	95.05	1,072,993	+1.23(+1.31%)
Apr 16, 2008	92.42	94.39	92.06	93.83	539,103	+2.41(+2.64%)
Apr 15, 2008	90.14	92.33	89.43	91.41	865,526	+2.40(+2.69%)
Apr 14, 2008	88.73	89.53	87.34	89.02	516,140	-0.52(-0.58%)
Apr 11, 2008	89.38	90.66	88.62	89.53	519,764	-0.61(-0.68%)
Apr 10, 2008	89.67	90.41	88.33	90.14	822,848	+0.30(+0.34%)
Apr 09, 2008	91.57	92.36	89.53	89.84	493,055	-1.46(-1.59%)
Apr 08, 2008	92.01	92.57	90.42	91.30	939,132	-1.57(-1.69%)
Apr 07, 2008	92.23	94.54	90.64	92.86	715,665	+1.34(+1.46%)
Apr 04, 2008	91.90	92.43	90.58	91.52	345,367	-0.18(-0.19%)
Apr 03, 2008	91.96	92.59	90.53	91.70	473,211	-1.06(-1.14%)
Apr 02, 2008	95.57	95.57	92.32	92.76	604,127	-2.14(-2.26%)

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