Martin Marietta Materials

MLM
🏛️ usa →
629.61
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 492.91 492.91 492.91 492.91 6.6K
09:31 491.33 491.33 491.33 491.33 0.8K
09:32 490.80 491.18 490.80 490.80 0.9K
09:33 491.56 491.56 490.74 490.74 0.9K
09:35 490.80 490.80 489.98 489.98 1.8K
09:36 490.27 490.64 489.88 490.64 4.6K
09:37 490.46 491.16 490.46 491.16 1.2K
09:38 491.46 492.65 491.46 492.65 2.3K
09:39 492.65 492.65 492.65 492.65 0.7K
09:40 491.59 491.59 491.38 491.38 2.4K
09:41 492.55 492.55 491.40 491.40 2.4K
09:43 492.16 492.16 492.16 492.16 1.1K
09:44 491.15 493.02 491.15 493.02 3.2K
09:45 493.37 493.37 493.37 493.37 0.7K
09:46 493.71 493.80 493.71 493.80 1.4K
09:47 493.70 493.70 493.70 493.70 1.6K
09:48 493.70 494.42 493.70 493.99 3.5K
09:49 494.84 494.84 494.84 494.84 0.6K
09:50 494.83 495.79 493.74 495.79 4.8K
09:51 495.91 496.81 495.91 496.14 1.3K
09:52 496.14 496.14 496.14 496.14 1.3K
09:53 496.14 496.14 495.79 495.96 0.7K
09:54 495.97 496.29 495.97 496.19 4.9K
09:56 495.79 496.39 495.10 496.16 5.2K
09:58 495.88 495.88 494.80 494.80 2.2K
09:59 495.70 496.35 495.70 496.35 3.6K
10:00 495.81 495.91 495.14 495.91 3.8K
10:01 495.48 495.48 495.48 495.48 1.2K
10:02 495.52 495.52 495.52 495.52 0.9K
10:03 496.44 496.72 496.44 496.72 1.0K
10:04 496.63 496.94 496.63 496.94 3.1K
10:05 497.01 497.50 497.01 497.20 2.6K
10:06 496.34 496.34 496.34 496.34 1.4K
10:07 495.67 495.97 495.67 495.97 1.3K
10:08 496.11 496.44 496.11 496.44 2.5K
10:09 496.46 497.00 496.46 497.00 2.7K
10:11 497.14 497.34 497.14 497.34 0.8K
10:12 497.65 497.65 497.65 497.65 1.3K
10:13 497.34 497.34 497.34 497.34 0.9K
10:14 497.47 497.50 497.26 497.26 1.7K
10:15 497.31 497.31 497.31 497.31 0.8K
10:16 497.63 497.67 497.63 497.63 2.6K
10:17 497.95 497.95 497.78 497.78 2.6K
10:18 498.05 498.05 498.05 498.05 1.2K
10:19 497.79 497.99 497.79 497.99 1.6K
10:20 498.00 498.00 497.66 497.66 1.6K
10:21 497.68 497.68 497.68 497.68 1.9K
10:22 497.81 497.81 497.66 497.66 1.7K
10:23 497.34 497.34 497.34 497.34 1.0K
10:25 497.65 497.65 497.23 497.23 2.4K
10:26 497.19 497.20 497.19 497.20 2.4K
10:27 497.20 497.20 497.04 497.04 3.2K
10:28 496.80 496.80 496.80 496.80 1.3K
10:29 496.57 496.79 495.63 495.73 9.1K
10:30 496.38 496.38 496.38 496.38 3.2K
10:31 497.21 497.64 497.21 497.64 3.4K
10:32 497.65 497.66 497.27 497.27 1.1K
10:33 497.28 497.28 496.33 496.33 2.8K
10:34 496.51 496.51 496.51 496.51 1.0K
10:35 496.01 496.01 496.01 496.01 0.5K
10:36 495.70 496.23 495.42 496.23 1.8K
10:37 496.16 496.24 496.16 496.23 1.7K
10:39 496.16 496.16 495.19 495.19 3.9K
10:40 495.71 495.71 495.71 495.71 2.1K
10:43 495.87 495.87 495.87 495.87 1.5K
10:44 495.87 496.42 495.87 496.42 2.8K
10:46 496.30 496.30 496.30 496.30 1.0K
10:47 495.92 495.92 495.79 495.79 1.5K
10:48 495.52 495.52 495.52 495.52 0.5K
10:49 495.61 495.61 495.61 495.61 0.9K
10:50 495.45 495.45 495.45 495.45 1.4K
10:51 495.61 496.14 495.61 496.14 2.2K
10:53 496.15 496.15 496.15 496.15 0.9K
10:54 495.69 495.79 495.61 495.61 2.8K
10:57 495.54 495.54 495.54 495.54 0.5K
10:58 495.53 495.64 495.53 495.64 5.3K
11:01 495.95 495.95 495.95 495.95 1.5K
11:03 495.95 495.95 495.63 495.63 0.9K
11:04 495.73 495.73 495.73 495.73 1.7K
11:06 495.34 495.34 495.34 495.34 0.7K
11:07 495.33 495.33 495.33 495.33 2.8K
11:08 496.06 496.06 496.06 496.06 0.4K
11:09 496.11 496.26 496.11 496.26 1.1K
11:10 496.33 496.33 496.33 496.33 1.3K
11:12 495.50 495.50 495.50 495.50 0.9K
11:13 495.49 495.49 495.49 495.49 1.2K
11:14 496.14 496.14 496.14 496.14 2.2K
11:15 496.22 496.22 496.19 496.19 0.8K
11:16 496.43 496.60 496.43 496.60 2.2K
11:17 496.52 496.62 496.50 496.62 2.5K
11:18 496.81 496.83 496.23 496.23 9.9K
11:19 495.85 495.85 495.85 495.85 1.4K
11:20 496.26 496.26 496.26 496.26 0.5K
11:21 496.16 496.29 496.16 496.29 0.7K
11:22 495.96 495.96 495.93 495.93 1.4K
11:23 495.60 495.60 495.60 495.60 0.3K
11:24 495.60 495.93 495.60 495.93 2.5K
11:26 495.61 495.61 495.61 495.61 0.2K
11:27 495.94 495.94 495.94 495.94 0.9K
11:28 495.54 495.54 495.54 495.54 1.6K
11:29 495.61 495.61 495.28 495.28 1.8K
11:30 494.81 495.28 494.81 494.85 2.1K
11:31 494.95 494.95 494.95 494.95 1.5K
11:32 494.71 494.71 494.71 494.71 1.7K
11:33 494.81 494.81 494.81 494.81 0.8K
11:35 495.41 495.41 495.41 495.41 2.9K
11:37 495.18 495.52 495.18 495.46 1.1K
11:38 495.63 495.82 495.62 495.82 2.6K
11:39 495.74 495.74 495.74 495.74 0.9K
11:41 495.54 495.54 495.54 495.54 0.8K
11:42 495.47 495.47 495.47 495.47 0.8K
11:44 495.46 495.46 495.46 495.46 1.1K
11:45 495.79 495.79 495.79 495.79 1.3K
11:47 495.95 496.47 495.95 496.47 3.9K
11:52 496.34 496.34 496.33 496.33 0.6K
11:53 496.19 496.19 496.03 496.03 1.0K
11:54 496.05 496.39 496.05 496.36 4.0K
11:56 495.34 495.34 495.34 495.34 2.0K
11:58 495.39 495.39 495.39 495.39 2.7K
12:00 495.06 495.12 495.06 495.12 0.9K
12:01 495.12 495.33 495.12 495.33 0.5K
12:02 495.33 495.33 495.33 495.33 2.2K
12:04 495.03 495.03 495.03 495.03 0.7K
12:05 495.49 495.49 495.49 495.49 0.3K
12:06 495.36 495.36 495.36 495.36 0.7K
12:07 495.60 495.60 495.29 495.29 2.6K
12:08 495.48 495.48 495.48 495.48 0.1K
12:09 495.48 495.48 495.48 495.48 0.9K
12:10 495.27 495.27 495.27 495.27 0.5K
12:11 495.62 495.68 495.48 495.48 2.4K
12:12 495.65 495.95 495.65 495.95 4.3K
12:13 495.95 495.95 495.95 495.95 0.5K
12:15 496.15 496.26 496.15 496.26 1.7K
12:16 496.15 496.15 496.15 496.15 1.1K
12:17 496.24 496.94 496.24 496.94 4.5K
12:19 495.54 495.82 495.54 495.82 1.1K
12:20 495.82 495.98 495.82 495.98 1.3K
12:21 495.82 495.98 495.82 495.82 1.9K
12:22 495.48 495.48 495.48 495.48 0.4K
12:23 495.56 495.56 495.56 495.56 0.6K
12:24 495.57 495.57 495.42 495.42 1.4K
12:25 495.76 495.85 495.76 495.85 2.0K
12:26 495.80 495.80 495.80 495.80 0.4K
12:27 495.77 495.95 495.77 495.95 2.0K
12:28 496.10 496.41 496.10 496.41 1.9K
12:29 496.60 496.60 496.60 496.60 1.0K
12:30 496.95 497.00 496.20 496.20 3.0K
12:31 496.34 496.34 496.34 496.34 1.9K
12:33 495.85 495.85 495.85 495.85 0.2K
12:34 495.85 495.85 495.50 495.50 1.4K
12:35 495.50 495.50 495.50 495.50 1.0K
12:36 495.19 495.19 494.67 495.19 2.3K
12:38 495.36 495.36 495.36 495.36 1.5K
12:39 494.96 494.96 494.65 494.65 1.3K
12:40 495.05 495.05 494.55 494.55 2.4K
12:41 494.74 494.74 494.74 494.74 3.4K
12:43 495.42 495.42 495.42 495.42 0.7K
12:44 495.44 495.94 495.44 495.61 4.6K
12:45 495.59 495.62 495.59 495.62 1.6K
12:46 495.62 495.62 495.62 495.62 1.7K
12:49 494.93 494.93 494.93 494.93 1.4K
12:50 494.79 494.79 494.79 494.79 3.8K
12:53 494.66 495.41 494.66 495.41 4.1K
12:54 495.57 495.57 495.57 495.57 0.8K
12:55 495.17 495.17 495.17 495.17 0.6K
12:56 494.94 494.94 494.94 494.94 0.3K
12:57 494.94 494.94 494.94 494.94 1.2K
12:58 494.85 494.85 494.75 494.75 7.0K
12:59 494.85 495.72 494.85 495.72 5.1K
13:00 495.11 495.33 495.11 495.33 1.1K
13:01 495.24 495.24 495.10 495.10 1.8K
13:03 495.23 495.23 495.02 495.02 1.3K
13:04 495.02 495.02 495.02 495.02 1.0K
13:05 495.02 495.02 495.02 495.02 0.9K
13:06 494.75 494.75 494.64 494.64 1.9K
13:08 494.17 494.17 494.17 494.17 0.7K
13:10 494.52 494.52 494.52 494.52 0.9K
13:11 494.55 494.55 494.55 494.55 2.2K
13:14 494.49 494.49 494.49 494.49 1.2K
13:15 494.49 494.49 494.49 494.49 2.1K
13:18 494.44 494.44 494.31 494.44 0.5K
13:19 494.44 494.44 494.44 494.44 2.3K
13:21 494.92 494.92 494.92 494.92 1.4K
13:22 495.22 495.22 495.22 495.22 1.5K
13:23 495.33 495.33 495.33 495.33 0.1K
13:24 495.21 495.21 495.21 495.21 0.9K
13:25 494.83 494.83 494.83 494.83 1.7K
13:26 494.70 494.70 494.70 494.70 0.9K
13:28 494.48 494.55 494.29 494.55 3.2K
13:29 494.45 494.45 494.45 494.45 1.0K
13:31 494.57 494.57 494.40 494.40 1.0K
13:32 494.19 494.19 494.10 494.10 2.0K
13:33 494.67 494.75 494.67 494.75 1.8K
13:35 494.63 494.63 494.63 494.63 0.9K
13:37 494.70 494.90 494.33 494.90 1.1K
13:38 494.49 494.66 494.49 494.66 0.9K
13:39 494.63 494.63 494.14 494.14 3.3K
13:40 494.10 494.10 494.10 494.10 0.7K
13:41 494.12 494.15 494.12 494.15 2.2K
13:44 494.02 494.02 494.02 494.02 1.3K
13:45 494.10 494.10 494.02 494.02 0.8K
13:47 493.46 493.46 493.04 493.04 2.2K
13:48 492.55 492.55 492.55 492.55 0.9K
13:49 492.59 492.94 492.52 492.67 1.7K
13:50 492.67 492.67 492.67 492.67 0.9K
13:51 492.37 492.37 492.37 492.37 0.1K
13:52 492.36 492.36 491.75 492.10 2.6K
13:53 492.34 492.34 492.34 492.34 2.9K
13:54 492.19 492.19 491.90 491.90 0.7K
13:55 491.80 491.80 491.80 491.80 1.1K
13:56 491.78 491.78 491.78 491.78 0.7K
13:57 492.06 492.20 492.06 492.20 1.7K
13:58 492.11 492.11 492.11 492.11 0.3K
13:59 492.11 492.11 492.11 492.11 1.9K
14:01 492.10 492.10 492.10 492.10 1.6K
14:02 492.68 492.68 492.68 492.68 2.3K
14:03 492.77 492.77 492.77 492.77 0.8K
14:04 492.76 492.76 492.76 492.76 1.4K
14:05 492.56 492.56 492.56 492.56 2.1K
14:08 492.92 492.92 492.80 492.80 1.7K
14:09 492.73 492.73 492.30 492.30 3.0K
14:12 492.46 492.46 492.46 492.46 0.4K
14:13 492.60 492.60 492.60 492.60 3.3K
14:15 492.86 492.86 492.86 492.86 1.4K
14:16 492.84 492.84 492.84 492.84 1.7K
14:17 493.01 493.01 493.01 493.01 0.5K
14:18 493.24 493.24 493.24 493.24 1.5K
14:19 493.62 493.62 493.62 493.62 1.8K
14:21 493.73 493.73 493.73 493.73 1.9K
14:22 493.87 494.08 493.87 494.08 5.4K
14:25 493.61 493.61 493.61 493.61 1.1K
14:26 493.77 493.77 493.77 493.77 2.2K
14:28 493.77 493.77 493.48 493.48 1.3K
14:29 493.77 493.77 493.70 493.70 2.2K
14:30 493.36 493.63 493.36 493.63 3.8K
14:32 493.69 493.70 493.69 493.70 1.0K
14:33 493.43 493.43 493.39 493.39 2.7K
14:38 493.42 493.42 493.42 493.42 2.7K
14:42 493.57 493.92 493.57 493.65 3.3K
14:43 493.68 493.68 493.68 493.68 1.7K
14:47 493.76 493.76 493.66 493.66 3.0K
14:48 493.93 493.99 493.93 493.99 3.1K
14:50 493.72 493.75 493.72 493.75 1.3K
14:51 493.66 493.95 493.66 493.95 5.8K
14:52 494.05 494.70 494.05 494.70 4.7K
14:53 494.42 494.42 494.25 494.25 2.4K
14:54 494.22 494.22 494.07 494.07 2.6K
14:55 493.91 493.91 493.91 493.91 1.8K
14:56 493.62 493.62 493.62 493.62 1.6K
14:57 493.35 493.35 493.34 493.34 0.4K
14:58 493.06 493.06 493.00 493.00 2.8K
14:59 492.55 492.55 492.55 492.55 1.4K
15:00 492.54 492.54 492.54 492.54 5.8K
15:03 492.67 492.67 492.67 492.67 0.6K
15:04 492.96 492.96 492.96 492.96 1.1K
15:05 492.82 492.82 492.82 492.82 1.2K
15:06 492.94 493.19 492.94 493.19 2.8K
15:07 493.23 493.23 493.23 493.23 0.6K
15:08 493.45 493.45 493.45 493.45 0.6K
15:09 493.22 493.44 493.22 493.44 1.3K
15:10 493.48 493.65 493.48 493.65 4.4K
15:12 493.38 493.38 493.35 493.38 1.9K
15:13 493.68 493.68 493.68 493.68 5.0K
15:17 493.01 493.01 493.01 493.01 3.7K
15:18 492.97 493.00 492.97 493.00 1.6K
15:19 492.68 492.68 492.68 492.68 1.7K
15:21 492.87 493.00 492.87 493.00 2.3K
15:22 492.99 492.99 492.99 492.99 0.3K
15:23 493.24 493.24 493.24 493.24 1.6K
15:24 493.84 493.84 493.66 493.66 1.3K
15:25 493.66 493.66 493.66 493.66 2.0K
15:28 493.34 493.61 493.34 493.61 1.6K
15:29 493.41 493.41 492.86 492.86 3.8K
15:30 493.00 493.04 493.00 493.04 3.3K
15:31 492.86 493.00 492.86 493.00 3.1K
15:32 493.44 493.44 493.44 493.44 5.4K
15:35 493.49 493.49 493.49 493.49 1.7K
15:37 493.82 493.83 493.79 493.79 4.6K
15:39 494.00 494.12 494.00 494.12 5.5K
15:40 493.24 493.36 493.21 493.36 0.9K
15:41 493.36 493.36 493.36 493.36 2.9K
15:42 493.56 493.56 493.56 493.56 1.0K
15:43 493.49 493.67 493.49 493.67 2.5K
15:44 493.75 494.00 493.75 494.00 3.2K
15:45 494.13 494.13 494.13 494.13 1.5K
15:46 493.86 493.86 493.66 493.66 2.3K
15:47 493.12 493.12 493.12 493.12 1.4K
15:48 493.55 493.55 493.40 493.40 1.4K
15:49 493.35 493.35 492.60 492.60 8.1K
15:50 492.81 492.81 491.78 491.78 8.0K
15:51 491.78 491.78 491.59 491.69 4.4K
15:52 491.38 491.38 491.07 491.07 2.4K
15:53 491.30 491.31 490.72 491.11 8.0K
15:54 490.99 491.06 490.82 490.82 2.9K
15:55 490.71 490.95 490.03 490.93 19.9K
15:56 490.92 491.21 490.92 490.98 8.0K
15:57 491.21 491.31 491.03 491.25 11.1K
15:58 491.27 491.50 491.27 491.41 12.2K
15:59 490.88 491.36 490.88 491.08 27.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available