MLM: Historical Prices for MARTIN MARIETTA MTRL

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	87.75	87.75	85.60	86.01	565,200	86.01
23-Nov-09	87.74	87.74	86.86	87.49	646,600	87.49
20-Nov-09	87.15	87.15	85.56	86.46	455,600	86.46
19-Nov-09	86.56	87.40	85.00	85.98	427,800	85.98
18-Nov-09	88.70	89.20	87.39	87.52	1,158,400	87.52
17-Nov-09	88.42	89.14	87.54	88.71	391,000	88.71
16-Nov-09	86.77	89.79	86.67	88.81	485,200	88.81
13-Nov-09	85.11	86.79	84.19	85.93	432,100	85.93
12-Nov-09	86.32	87.41	84.25	84.50	746,700	84.50
11-Nov-09	86.47	87.98	85.74	86.32	891,600	86.32
10-Nov-09	86.02	86.59	84.53	85.56	632,900	85.56
9-Nov-09	84.77	86.57	84.77	86.46	393,000	86.46
6-Nov-09	81.91	84.47	81.66	83.87	818,900	83.87
5-Nov-09	80.08	82.96	79.80	82.82	507,100	82.82
4-Nov-09	79.29	82.22	77.36	79.52	721,500	79.52
3-Nov-09	78.69	82.08	77.39	79.82	1,300,600	79.82
2-Nov-09	83.39	86.05	80.23	82.25	1,064,100	82.25
30-Oct-09	85.27	86.23	82.39	83.32	581,600	83.32
29-Oct-09	85.84	87.19	84.94	86.66	262,700	86.66
28-Oct-09	87.60	88.25	84.24	84.55	520,700	84.55
27-Oct-09	87.95	88.78	86.42	88.01	602,100	88.01
26-Oct-09	91.02	92.56	87.10	87.42	383,900	87.42
23-Oct-09	93.42	93.60	89.15	90.54	347,300	90.54
22-Oct-09	92.04	93.56	90.60	92.85	310,800	92.85
21-Oct-09	95.69	96.87	92.01	92.13	351,900	92.13
20-Oct-09	96.53	96.74	94.15	95.70	356,600	95.70
19-Oct-09	93.11	96.40	92.40	95.62	473,900	95.62
16-Oct-09	93.34	93.71	91.58	93.00	252,600	93.00
15-Oct-09	91.21	95.00	91.21	94.10	617,900	94.10
14-Oct-09	93.71	93.71	90.76	91.40	522,700	91.40
13-Oct-09	92.24	93.19	90.97	92.49	243,300	92.49
12-Oct-09	92.68	93.34	91.76	92.63	143,100	92.63
9-Oct-09	92.55	92.69	91.75	92.26	270,200	92.26
8-Oct-09	93.16	94.16	92.09	92.66	307,200	92.66
7-Oct-09	93.30	93.54	91.45	92.23	284,200	92.23
6-Oct-09	91.94	94.05	91.89	93.38	403,800	93.38
5-Oct-09	90.14	91.64	89.85	90.95	246,300	90.95
2-Oct-09	89.56	91.31	88.85	89.91	471,800	89.91
1-Oct-09	94.00	94.00	90.26	90.88	663,100	90.88
30-Sep-09	93.70	93.70	90.36	92.07	451,200	92.07
29-Sep-09	95.33	96.38	94.02	94.20	374,700	94.20
28-Sep-09	93.58	95.53	93.32	95.07	342,500	95.07
25-Sep-09	93.64	95.44	93.00	93.29	285,200	93.29
24-Sep-09	97.89	98.58	93.04	93.83	688,300	93.83
23-Sep-09	98.00	99.96	97.41	97.41	395,900	97.41
22-Sep-09	96.91	98.35	96.05	97.89	556,900	97.89
21-Sep-09	99.96	100.00	97.00	99.29	457,700	99.29
18-Sep-09	102.88	103.44	100.04	100.62	551,000	100.62
17-Sep-09	100.34	102.96	100.14	102.57	695,500	102.57
16-Sep-09	95.06	101.64	95.04	101.04	970,500	101.04
15-Sep-09	91.75	94.95	91.75	94.71	317,400	94.71
14-Sep-09	90.38	92.15	90.20	91.98	315,900	91.98
11-Sep-09	91.58	93.14	90.79	91.32	463,700	91.32
10-Sep-09	90.88	91.63	90.33	90.96	364,000	90.96
9-Sep-09	90.48	92.15	89.42	91.20	381,400	91.20
8-Sep-09	88.46	91.24	88.22	90.41	379,400	90.41
4-Sep-09	86.24	87.62	85.87	87.50	221,200	87.50
3-Sep-09	85.95	86.71	84.40	86.60	257,300	86.60
2-Sep-09	85.88	86.35	85.00	85.91	257,900	85.91
1-Sep-09	87.18	89.04	85.46	86.01	409,100	86.01
31-Aug-09	88.15	88.77	87.12	87.58	292,100	87.58
28-Aug-09	89.21	89.50	87.82	89.16	226,700	89.16
28-Aug-09	$ 0.40 Dividend
27-Aug-09	89.00	89.93	87.70	88.50	201,100	88.10
26-Aug-09	88.85	89.63	87.04	89.32	291,600	88.92
25-Aug-09	88.91	90.83	88.54	88.78	203,500	88.38
24-Aug-09	89.55	90.22	87.99	88.74	269,800	88.34
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions