Martin Marietta Materials

MLM
🏛️ usa →
636.31
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 532.83 532.83 532.83 532.83 6.0K
09:31 532.82 532.82 532.82 532.82 0.5K
09:32 531.29 531.29 531.29 531.29 0.2K
09:33 531.23 531.23 531.23 531.23 1.7K
09:34 529.15 529.86 529.15 529.86 1.4K
09:36 530.93 531.74 530.93 531.74 2.4K
09:37 529.75 529.75 529.75 529.75 0.2K
09:38 530.87 531.44 530.87 530.87 1.6K
09:39 531.06 531.06 531.06 531.06 1.6K
09:40 532.89 533.18 532.89 533.18 1.3K
09:41 532.93 532.93 531.02 531.02 2.3K
09:42 532.05 532.05 532.01 532.01 1.4K
09:45 533.79 534.31 533.79 534.30 1.7K
09:46 534.31 534.31 534.31 534.30 0.6K
09:47 534.52 534.52 534.31 534.30 0.6K
09:48 534.39 534.39 533.25 533.25 3.9K
09:49 531.86 532.67 531.66 531.66 1.6K
09:50 531.66 531.66 530.56 530.56 5.7K
09:51 530.56 530.62 530.56 530.56 0.7K
09:52 530.56 531.98 530.56 531.96 3.2K
09:53 531.96 531.96 531.74 531.74 3.1K
09:54 531.04 531.04 531.04 531.04 0.5K
09:56 532.30 532.30 531.33 531.33 0.8K
09:57 532.72 532.72 532.72 532.72 0.2K
09:58 532.72 532.72 532.72 532.72 0.9K
09:59 531.74 531.74 531.74 531.74 1.6K
10:00 531.70 531.75 529.88 531.75 2.3K
10:01 529.90 531.76 529.90 531.76 0.8K
10:02 530.40 531.53 530.40 530.87 3.3K
10:03 530.65 530.65 530.65 530.65 1.7K
10:06 530.53 531.12 530.53 530.64 2.2K
10:08 531.39 531.39 531.39 531.39 0.7K
10:09 531.11 532.03 531.11 532.03 1.7K
10:12 532.30 532.30 531.87 531.87 0.6K
10:13 532.70 532.70 531.75 532.29 2.1K
10:14 532.29 532.29 532.29 532.29 1.9K
10:15 532.27 532.27 532.27 532.27 0.9K
10:17 532.88 533.73 532.88 533.73 2.1K
10:22 533.45 533.45 533.45 533.45 0.3K
10:23 534.17 534.17 533.44 533.43 6.5K
10:27 536.94 536.94 536.94 536.94 1.9K
10:29 536.31 536.31 536.31 536.30 0.4K
10:30 536.10 536.10 536.10 536.10 0.2K
10:31 535.94 535.94 535.94 535.94 1.0K
10:32 535.90 536.84 535.90 536.84 0.6K
10:33 534.79 534.79 534.79 534.79 0.8K
10:34 535.39 535.39 535.39 535.39 1.7K
10:35 535.34 535.34 535.34 535.34 1.0K
10:37 535.34 536.33 535.34 536.33 2.9K
10:43 536.86 536.86 536.86 536.86 1.8K
10:47 537.88 537.88 537.66 537.66 0.9K
10:48 537.60 537.60 537.60 537.60 1.2K
10:49 538.29 538.83 538.18 538.83 5.1K
10:50 538.60 538.60 538.60 538.60 2.1K
10:53 538.44 539.00 538.44 538.45 2.2K
10:56 537.97 537.98 537.97 537.98 2.4K
10:59 539.05 539.08 539.05 539.08 2.0K
11:02 539.75 539.75 539.75 539.75 1.1K
11:03 539.25 539.25 539.25 539.25 1.9K
11:06 538.66 538.66 538.66 538.66 0.3K
11:07 537.36 537.36 537.36 537.36 0.7K
11:09 538.69 538.69 538.69 538.68 0.6K
11:12 539.34 539.34 539.34 539.34 2.5K
11:16 537.79 537.79 537.16 537.16 2.3K
11:20 536.91 536.91 536.91 536.91 0.8K
11:21 536.91 536.91 536.91 536.91 0.3K
11:22 536.91 536.91 536.91 536.91 0.6K
11:23 535.38 535.38 535.38 535.38 0.4K
11:24 536.31 536.31 536.31 536.30 1.3K
11:25 535.73 535.73 535.73 535.73 1.1K
11:26 536.18 536.18 535.69 535.69 2.7K
11:27 536.04 536.04 536.04 536.04 1.4K
11:28 536.40 536.40 536.40 536.40 1.0K
11:29 536.84 536.84 536.84 536.84 1.6K
11:33 536.48 536.48 536.48 536.48 0.5K
11:34 536.85 536.95 536.85 536.95 1.4K
11:35 537.06 537.06 537.06 537.06 0.4K
11:36 536.53 536.53 536.53 536.53 0.4K
11:37 536.74 536.74 536.74 536.74 0.8K
11:38 536.01 536.01 535.80 535.79 0.4K
11:39 536.24 536.24 536.24 536.24 0.1K
11:40 536.17 536.17 536.17 536.17 5.2K
11:47 536.74 536.74 536.74 536.74 2.4K
11:53 537.03 537.03 537.03 537.03 2.1K
11:54 537.41 537.41 536.97 536.97 1.4K
11:55 536.99 536.99 536.99 536.99 2.3K
11:57 536.65 536.93 536.65 536.93 0.4K
11:58 536.74 538.30 536.74 538.30 2.2K
11:59 538.29 538.29 538.06 538.06 2.4K
12:02 537.60 537.60 537.60 537.60 1.4K
12:06 538.19 538.19 538.19 538.18 0.5K
12:07 538.18 538.18 538.18 538.18 0.3K
12:08 538.18 538.18 538.18 538.18 0.5K
12:09 538.18 538.18 538.18 538.18 0.3K
12:10 537.88 537.88 537.88 537.88 2.4K
12:15 537.33 537.33 537.33 537.33 0.5K
12:16 537.61 537.88 537.61 537.88 3.4K
12:19 537.88 537.88 537.88 537.88 5.4K
12:27 537.40 537.40 537.09 537.09 0.5K
12:28 536.68 536.68 536.68 536.68 1.5K
12:31 537.56 537.56 537.56 537.56 1.1K
12:32 537.20 537.20 537.20 537.20 1.3K
12:33 537.21 537.21 537.21 537.21 0.8K
12:34 536.56 536.56 536.56 536.55 1.4K
12:37 536.53 536.53 536.53 536.53 1.0K
12:39 536.05 536.05 536.05 536.05 2.0K
12:41 536.22 536.22 536.22 536.22 0.7K
12:43 536.21 536.21 536.05 536.04 0.8K
12:44 535.73 535.73 535.73 535.73 1.5K
12:46 536.72 536.98 536.72 536.98 1.9K
12:47 537.06 537.06 537.06 537.06 0.3K
12:48 537.06 537.06 537.06 537.06 0.3K
12:49 537.06 537.06 537.06 537.06 1.2K
12:52 536.99 536.99 536.99 536.99 1.6K
12:55 536.77 536.77 536.77 536.77 0.5K
12:56 537.13 537.13 537.13 537.13 0.5K
12:57 536.76 536.76 536.76 536.76 1.0K
12:59 536.76 536.76 536.76 536.76 4.7K
13:11 537.17 537.17 537.17 537.17 0.6K
13:12 537.46 537.46 537.19 537.19 2.6K
13:13 537.34 537.34 537.34 537.34 0.5K
13:14 537.34 537.34 537.34 537.34 1.0K
13:15 537.22 537.22 537.22 537.22 0.4K
13:16 536.94 536.94 536.94 536.94 0.8K
13:18 536.96 536.96 536.96 536.96 0.1K
13:19 537.01 537.01 537.01 537.01 0.5K
13:20 537.01 537.10 537.01 537.10 2.7K
13:22 537.47 537.47 536.83 536.83 2.2K
13:23 537.16 537.32 537.16 537.32 0.5K
13:24 536.95 537.20 536.95 537.20 0.6K
13:25 537.20 537.20 537.20 537.20 1.8K
13:28 537.30 537.30 537.30 537.30 0.5K
13:29 537.41 537.41 537.41 537.41 1.8K
13:30 537.54 537.54 537.54 537.54 2.5K
13:34 538.86 539.19 538.86 539.19 2.2K
13:35 539.15 539.15 539.14 539.14 3.2K
13:38 539.30 539.30 539.29 539.29 1.2K
13:39 538.95 538.95 538.95 538.95 0.6K
13:40 538.94 538.94 538.94 538.94 0.1K
13:41 539.32 539.32 539.32 539.32 1.3K
13:42 539.32 539.32 539.32 539.32 0.2K
13:43 539.32 539.32 539.32 539.32 0.4K
13:44 539.32 539.32 539.32 539.32 1.2K
13:45 539.41 539.41 539.31 539.31 4.6K
13:48 539.05 539.05 539.05 539.04 0.7K
13:49 538.89 538.89 538.75 538.75 0.8K
13:50 538.55 538.74 538.55 538.74 2.4K
13:55 538.61 538.61 538.20 538.20 2.4K
13:56 538.07 538.07 538.07 538.07 1.7K
14:01 538.01 538.01 538.01 538.01 2.9K
14:02 537.97 538.42 537.97 538.42 1.6K
14:03 538.28 538.28 538.28 538.28 0.2K
14:04 538.15 538.15 538.15 538.15 2.3K
14:06 537.68 537.68 537.68 537.67 7.6K
14:10 536.54 536.54 536.54 536.54 0.5K
14:11 536.54 536.54 536.54 536.54 2.0K
14:12 536.54 536.54 536.54 536.54 1.9K
14:13 536.27 536.27 536.27 536.27 1.6K
14:16 536.51 536.51 536.51 536.51 1.2K
14:17 535.40 535.40 535.40 535.40 0.7K
14:19 535.61 535.61 535.03 535.03 1.1K
14:20 535.03 535.03 535.03 535.03 3.0K
14:21 535.06 535.06 534.78 534.78 0.7K
14:22 534.77 535.05 534.77 535.05 1.2K
14:23 534.78 534.78 534.78 534.78 0.3K
14:24 535.24 535.74 535.24 535.56 4.8K
14:25 536.13 536.13 536.13 536.13 1.1K
14:26 536.01 536.01 536.01 536.01 0.4K
14:27 536.01 536.01 534.96 534.96 2.1K
14:28 535.00 535.00 535.00 535.00 0.7K
14:30 535.12 535.12 535.12 535.12 1.0K
14:31 534.83 534.83 534.83 534.83 0.7K
14:32 534.84 534.84 534.08 534.08 2.2K
14:33 533.28 533.97 533.28 533.97 2.9K
14:34 534.07 534.07 534.07 534.07 0.5K
14:35 533.96 533.96 533.96 533.96 2.2K
14:40 533.72 533.72 533.72 533.72 1.0K
14:43 534.25 534.25 533.59 533.59 5.2K
14:44 533.36 533.56 533.36 533.56 1.8K
14:45 533.22 533.22 533.22 533.22 0.7K
14:46 532.72 532.72 532.24 532.24 2.3K
14:47 532.01 532.01 532.01 532.01 0.6K
14:48 532.08 532.25 531.99 531.99 3.0K
14:51 532.69 532.90 532.69 532.90 4.1K
14:56 531.87 532.59 531.87 532.59 1.8K
14:57 532.19 532.19 532.19 532.19 1.3K
14:58 532.03 532.03 532.03 532.03 0.5K
14:59 533.04 533.04 532.75 532.75 1.2K
15:00 532.04 532.66 531.96 531.96 3.6K
15:02 531.93 531.93 531.93 531.92 2.2K
15:04 531.92 531.92 531.92 531.92 0.7K
15:05 531.92 531.92 531.92 531.92 2.0K
15:07 531.39 531.39 531.39 531.39 1.2K
15:11 532.15 532.15 532.15 532.15 2.5K
15:13 532.45 533.44 532.45 533.43 3.4K
15:14 533.33 533.33 533.33 533.33 3.5K
15:22 533.51 533.51 533.51 533.51 0.5K
15:23 533.57 533.75 533.57 533.75 2.4K
15:24 533.75 533.75 533.40 533.40 1.5K
15:25 533.75 533.75 533.75 533.75 6.2K
15:26 532.82 532.90 532.82 532.82 3.3K
15:28 532.71 533.15 532.71 533.15 2.1K
15:29 533.38 533.38 533.38 533.38 2.1K
15:30 532.94 533.53 532.94 533.53 4.3K
15:32 533.64 533.64 533.64 533.64 1.3K
15:33 533.80 533.80 533.53 533.53 3.6K
15:35 533.70 533.70 533.41 533.41 2.0K
15:36 533.70 533.70 533.06 533.06 2.7K
15:37 532.88 532.88 532.88 532.88 0.7K
15:38 532.96 533.09 532.95 533.09 1.5K
15:39 532.91 532.91 532.91 532.91 2.4K
15:41 532.73 532.73 531.59 532.12 4.6K
15:42 532.08 532.39 532.08 532.34 5.7K
15:43 532.61 532.63 532.61 532.63 1.3K
15:44 532.51 532.76 532.51 532.76 2.9K
15:45 532.79 532.79 532.74 532.74 2.6K
15:46 532.50 532.74 532.50 532.74 1.4K
15:47 532.78 532.78 532.78 532.78 2.0K
15:48 532.79 532.79 532.57 532.57 8.0K
15:49 532.53 532.53 532.28 532.28 1.7K
15:50 533.55 533.55 533.55 533.55 6.4K
15:51 533.43 533.43 532.98 532.98 6.4K
15:52 533.42 534.25 533.42 534.25 6.7K
15:53 533.53 533.53 533.53 533.53 0.7K
15:54 533.40 533.40 531.83 531.83 7.3K
15:55 532.49 534.37 532.04 533.62 19.9K
15:56 533.09 533.83 533.09 533.49 8.2K
15:57 533.81 533.81 533.32 533.52 13.9K
15:58 533.44 534.05 533.44 533.72 7.5K
15:59 534.12 534.40 533.46 534.06 28.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available