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
09:32 463.14 463.14 463.14 463.14 9.0K
09:33 461.27 461.27 460.66 460.66 1.2K
09:34 461.50 461.50 461.50 461.50 0.8K
09:35 463.47 463.47 463.47 463.47 0.2K
09:36 463.55 463.55 462.85 462.85 1.5K
09:37 461.70 461.70 461.70 461.70 0.5K
09:38 462.85 462.85 461.50 461.50 3.3K
09:43 460.40 460.40 460.40 460.40 1.1K
09:44 461.48 461.48 460.64 460.64 6.3K
09:45 460.54 460.54 460.54 460.54 0.3K
09:46 459.60 459.60 459.60 459.60 0.9K
09:47 460.04 460.04 459.45 459.56 4.0K
09:48 459.07 459.07 459.07 459.07 1.4K
09:49 459.03 459.48 458.11 458.11 0.8K
09:50 459.05 459.05 458.60 458.60 2.1K
09:51 457.91 457.91 457.91 457.91 0.2K
09:52 458.82 458.82 457.93 457.93 2.2K
09:55 458.34 458.34 458.34 458.34 0.7K
09:56 456.56 456.56 456.56 456.56 0.5K
09:57 458.32 458.32 458.32 458.32 0.6K
09:58 456.86 457.41 456.63 457.41 10.5K
09:59 457.39 457.92 457.02 457.92 6.0K
10:00 457.61 457.61 456.87 457.36 8.1K
10:01 457.56 457.56 456.87 456.87 2.2K
10:02 456.50 456.50 456.50 456.50 2.0K
10:03 455.99 455.99 455.99 455.99 2.5K
10:04 456.72 456.72 456.72 456.72 2.3K
10:05 456.78 456.78 456.78 456.78 0.2K
10:06 455.77 455.77 455.77 455.77 2.0K
10:09 455.69 455.69 455.69 455.69 1.0K
10:10 455.00 455.00 454.75 454.75 2.5K
10:12 454.77 454.89 454.44 454.44 1.3K
10:13 454.17 454.17 454.17 454.17 0.7K
10:14 454.26 454.37 453.83 453.83 3.9K
10:15 453.75 453.75 453.75 453.75 1.2K
10:16 454.11 454.17 454.11 454.17 1.1K
10:17 453.33 453.54 453.02 453.54 2.3K
10:18 453.04 453.04 453.04 453.04 0.2K
10:19 453.41 453.41 453.00 453.00 2.1K
10:20 453.28 453.28 452.75 453.28 2.1K
10:21 452.59 452.59 452.59 452.59 0.9K
10:22 451.73 452.36 451.73 451.93 1.1K
10:23 452.07 452.07 451.37 452.03 1.8K
10:24 452.03 452.03 451.27 451.27 0.9K
10:25 452.03 452.03 452.03 452.03 1.0K
10:26 451.86 452.71 451.53 452.71 5.7K
10:27 453.48 454.23 453.09 454.23 2.3K
10:28 454.25 454.93 454.25 454.35 3.3K
10:30 454.76 454.76 454.76 454.76 0.1K
10:31 455.24 455.55 455.24 455.40 1.7K
10:32 455.31 455.46 455.31 455.46 0.8K
10:33 455.55 455.55 455.23 455.23 1.2K
10:34 455.23 455.73 454.98 455.73 3.2K
10:35 455.99 455.99 455.98 455.98 2.6K
10:36 455.98 456.01 454.98 456.01 3.7K
10:37 455.76 455.76 455.76 455.76 1.5K
10:38 456.06 456.06 455.39 456.06 1.8K
10:39 456.06 456.06 454.17 454.17 6.9K
10:40 454.96 454.96 454.96 454.96 1.2K
10:41 455.09 455.09 454.86 454.86 1.1K
10:42 454.27 454.86 454.27 454.81 1.9K
10:43 453.43 454.09 453.43 454.09 1.1K
10:44 454.70 454.70 454.43 454.43 0.7K
10:45 454.39 454.39 454.39 454.39 0.3K
10:46 454.39 454.39 454.39 454.39 1.5K
10:47 454.30 454.30 453.95 453.95 1.2K
10:48 454.62 455.38 454.62 454.62 2.0K
10:49 455.32 455.32 455.10 455.10 0.7K
10:50 454.93 455.53 454.93 455.53 3.0K
10:51 455.35 456.01 455.35 455.57 1.8K
10:52 455.64 455.64 455.42 455.42 0.5K
10:53 455.43 455.83 455.37 455.83 1.1K
10:54 455.87 455.99 455.54 455.79 2.6K
10:55 456.17 456.17 455.92 455.92 1.6K
10:56 455.92 456.19 455.92 456.19 0.6K
10:57 456.20 456.41 456.20 456.41 0.8K
10:58 456.19 456.41 456.01 456.41 1.5K
10:59 456.17 456.35 455.98 456.35 2.7K
11:00 456.05 456.10 456.05 456.10 1.8K
11:01 455.93 456.43 455.93 456.43 0.8K
11:02 455.79 455.79 455.19 455.19 2.5K
11:03 455.14 455.14 455.08 455.08 3.6K
11:04 455.43 455.43 455.08 455.08 1.4K
11:05 454.93 454.93 454.83 454.83 1.4K
11:06 454.21 454.21 453.75 453.75 0.6K
11:07 454.42 454.42 454.14 454.20 0.9K
11:08 454.13 454.13 453.25 453.26 2.6K
11:09 453.35 453.35 453.31 453.31 1.3K
11:10 453.08 453.08 452.96 452.96 0.7K
11:11 453.34 453.64 453.34 453.64 4.8K
11:12 453.91 454.50 453.91 454.48 0.8K
11:13 454.50 454.59 454.50 454.59 1.6K
11:14 455.26 455.26 454.91 454.91 0.9K
11:15 454.16 454.53 454.16 454.42 0.8K
11:16 454.00 454.00 454.00 454.00 1.6K
11:17 454.00 454.00 453.71 453.94 1.7K
11:18 453.95 453.95 452.79 452.79 2.6K
11:20 452.69 453.08 452.69 453.08 2.3K
11:22 453.26 453.26 453.26 453.26 1.3K
11:23 452.60 452.60 452.60 452.60 1.9K
11:24 452.18 452.18 451.80 452.03 0.9K
11:25 452.19 452.19 451.79 451.79 0.9K
11:26 451.90 451.90 451.90 451.90 1.1K
11:27 451.54 451.90 451.54 451.90 0.9K
11:28 452.06 452.20 451.63 451.63 0.7K
11:29 451.90 452.25 451.90 452.25 2.6K
11:30 452.28 452.58 452.14 452.14 2.7K
11:31 451.76 452.19 451.76 451.98 2.7K
11:32 452.35 452.58 452.35 452.49 0.5K
11:33 452.58 453.29 452.58 452.90 2.3K
11:34 452.89 452.89 452.60 452.60 2.1K
11:35 451.09 451.09 451.09 451.09 0.3K
11:36 451.87 451.93 451.87 451.91 1.9K
11:38 452.31 452.31 452.17 452.17 1.0K
11:39 452.76 452.84 452.76 452.79 2.9K
11:40 453.05 453.36 453.05 453.15 2.1K
11:41 453.19 453.99 453.19 453.68 3.0K
11:43 454.17 454.37 454.17 454.24 2.4K
11:44 454.00 454.57 454.00 454.57 1.0K
11:46 454.60 454.62 454.16 454.16 0.9K
11:47 454.70 455.01 454.70 455.01 1.6K
11:48 455.01 455.01 454.09 454.09 3.8K
11:49 454.51 454.51 454.51 454.51 0.9K
11:50 454.62 454.62 454.62 454.62 0.5K
11:51 455.08 455.08 455.08 455.08 0.9K
11:52 454.62 454.62 454.62 454.62 0.4K
11:53 455.20 455.87 455.20 455.87 1.9K
11:54 455.77 456.43 455.77 455.94 1.2K
11:55 455.94 456.47 455.94 455.94 1.5K
11:56 455.94 456.15 455.92 455.92 1.1K
11:57 455.92 455.92 455.92 455.92 3.7K
11:58 457.17 457.30 457.17 457.30 1.2K
11:59 457.10 457.16 457.04 457.08 4.6K
12:00 457.06 457.43 457.06 457.43 0.6K
12:01 457.42 457.42 456.72 456.72 0.5K
12:02 457.42 457.42 457.42 457.42 0.6K
12:03 457.34 457.34 457.09 457.09 1.1K
12:04 457.98 458.01 457.94 457.94 1.3K
12:05 458.28 458.34 458.09 458.09 1.2K
12:06 457.84 457.86 457.84 457.86 1.3K
12:07 457.86 457.86 456.99 456.99 4.5K
12:08 457.30 457.30 457.30 457.30 0.9K
12:09 457.88 457.88 457.88 457.88 1.1K
12:10 458.67 458.67 458.29 458.29 0.6K
12:11 458.29 458.66 458.29 458.55 1.4K
12:12 458.77 458.77 458.54 458.54 1.4K
12:13 458.54 458.54 458.31 458.31 3.2K
12:16 457.88 458.51 457.88 458.51 2.3K
12:17 458.88 459.12 458.88 459.07 1.7K
12:18 459.00 459.00 459.00 459.00 2.2K
12:20 459.11 459.32 459.11 459.32 1.7K
12:22 459.58 459.90 459.58 459.90 2.3K
12:23 459.82 459.93 459.82 459.83 0.9K
12:24 459.59 459.66 459.48 459.48 3.7K
12:26 460.17 460.17 460.17 460.17 0.3K
12:27 460.16 460.23 460.16 460.23 1.7K
12:28 460.23 460.67 460.16 460.46 1.3K
12:29 460.76 460.83 460.46 460.46 4.4K
12:30 460.46 460.46 460.46 460.46 2.3K
12:31 460.26 460.26 460.26 460.26 1.5K
12:32 460.13 460.92 460.13 460.92 3.0K
12:33 460.84 460.84 460.73 460.73 1.3K
12:34 460.56 460.56 460.56 460.56 3.7K
12:35 460.43 460.43 459.86 459.86 1.3K
12:36 460.77 460.77 459.66 460.11 6.6K
12:37 459.67 460.13 459.67 460.13 2.4K
12:38 460.13 460.15 460.13 460.15 1.5K
12:39 460.28 461.33 460.28 461.33 2.6K
12:40 461.26 461.39 460.89 460.89 2.4K
12:41 461.39 461.39 460.89 460.89 1.0K
12:42 461.26 461.26 460.89 460.89 12.7K
12:43 460.92 461.33 460.92 461.29 1.8K
12:44 461.27 461.36 461.10 461.10 3.6K
12:45 461.10 461.44 461.10 461.44 1.3K
12:46 461.44 461.44 461.44 461.44 0.4K
12:47 461.62 461.62 461.44 461.44 1.1K
12:48 461.74 461.86 461.44 461.86 2.0K
12:49 461.44 461.44 461.44 461.44 0.8K
12:50 461.44 461.44 461.02 461.22 3.5K
12:52 460.44 460.44 460.44 460.44 0.6K
12:53 460.31 460.31 460.31 460.31 0.6K
12:54 460.42 461.35 460.42 461.35 3.8K
12:55 461.07 461.07 461.07 461.07 2.3K
12:56 460.89 460.89 460.42 460.83 0.8K
12:57 460.41 460.53 460.30 460.42 2.0K
12:58 459.91 460.25 459.76 459.76 2.7K
12:59 459.63 460.02 459.23 459.63 1.8K
13:00 459.63 459.92 459.63 459.92 3.4K
13:02 459.47 460.19 459.47 460.19 1.7K
13:03 460.00 460.68 460.00 460.68 3.3K
13:04 461.08 461.08 461.02 461.03 3.9K
13:06 461.03 461.21 461.03 461.21 0.6K
13:07 460.99 460.99 460.99 460.99 0.7K
13:08 461.39 462.37 461.39 462.21 3.4K
13:10 462.10 462.23 462.10 462.23 2.2K
13:11 463.28 463.97 463.28 463.97 0.9K
13:12 462.87 463.48 462.87 463.48 1.5K
13:13 463.47 463.55 463.47 463.55 2.3K
13:15 463.64 463.86 463.64 463.86 1.2K
13:16 463.53 463.53 463.03 463.03 3.0K
13:17 462.12 462.12 462.12 462.12 0.6K
13:18 462.37 462.37 461.93 461.93 0.4K
13:19 461.93 462.60 461.93 462.60 1.5K
13:20 462.60 462.60 462.60 462.60 0.5K
13:21 463.17 463.21 463.17 463.21 0.8K
13:22 463.20 463.20 462.15 462.68 1.0K
13:23 462.68 462.68 461.79 461.79 4.0K
13:24 462.05 462.05 461.47 461.47 0.8K
13:25 462.16 462.47 461.88 462.45 1.9K
13:26 462.45 462.81 462.45 462.81 2.8K
13:27 461.86 462.10 461.86 462.10 0.4K
13:28 462.06 462.06 462.06 462.06 1.2K
13:29 462.03 462.03 462.03 462.03 0.3K
13:30 461.92 461.92 461.38 461.38 1.3K
13:31 461.92 461.92 461.38 461.38 0.5K
13:32 461.38 461.92 461.38 461.92 2.1K
13:33 461.92 461.92 461.92 461.92 1.1K
13:34 462.37 462.37 462.10 462.32 3.7K
13:36 462.10 462.62 462.10 462.18 3.6K
13:37 462.64 464.14 462.64 463.78 11.9K
13:38 464.12 464.12 463.74 463.74 1.4K
13:39 463.65 463.65 463.22 463.48 6.0K
13:40 463.48 463.48 462.74 462.99 5.9K
13:41 463.01 463.09 463.00 463.01 2.5K
13:42 463.01 463.01 462.95 462.95 2.0K
13:43 462.95 462.95 462.95 462.95 1.0K
13:44 462.86 462.95 462.34 462.93 2.8K
13:45 462.97 463.06 462.97 463.06 0.9K
13:46 463.17 463.17 463.16 463.16 4.8K
13:47 462.95 463.10 462.95 462.95 5.2K
13:48 463.32 463.32 462.95 463.21 1.9K
13:49 463.32 463.32 462.97 462.97 1.8K
13:50 463.09 463.09 462.63 462.63 9.5K
13:51 462.71 462.72 462.71 462.72 2.1K
13:52 462.72 463.39 462.72 463.39 9.1K
13:53 463.88 464.08 463.88 463.97 1.3K
13:54 463.63 463.63 462.75 463.21 3.6K
13:55 463.30 463.46 463.30 463.46 0.6K
13:56 463.30 463.65 463.30 463.56 1.2K
13:57 464.49 464.75 464.40 464.41 2.9K
13:58 464.98 465.05 464.98 465.05 1.1K
13:59 464.71 464.71 464.42 464.42 0.6K
14:00 464.57 464.78 464.43 464.78 1.6K
14:01 465.38 465.41 465.02 465.37 1.8K
14:02 465.75 466.28 465.75 466.19 2.0K
14:03 466.18 466.18 466.18 466.18 0.7K
14:04 466.19 466.19 466.19 466.19 1.0K
14:05 466.42 466.72 466.42 466.72 1.8K
14:06 467.01 467.04 466.74 466.74 0.9K
14:07 467.65 467.65 467.32 467.32 1.0K
14:08 467.32 467.54 467.32 467.54 1.1K
14:09 467.63 467.96 467.57 467.96 1.1K
14:10 467.57 467.57 467.53 467.53 2.1K
14:11 467.57 467.57 467.43 467.47 3.9K
14:12 467.47 467.48 467.47 467.48 0.3K
14:13 468.66 468.66 468.66 468.66 1.8K
14:14 467.76 468.34 467.76 468.34 1.5K
14:15 467.86 467.92 467.86 467.92 1.7K
14:16 467.93 467.93 467.93 467.93 0.7K
14:17 467.93 468.42 467.93 468.42 1.1K
14:18 468.31 468.31 468.31 468.31 0.7K
14:19 468.19 468.19 468.19 468.19 2.0K
14:20 468.69 468.69 468.69 468.69 2.7K
14:21 469.00 469.00 469.00 469.00 0.3K
14:22 468.60 468.60 468.60 468.60 1.3K
14:23 469.19 469.42 469.19 469.42 3.7K
14:24 469.67 469.67 467.79 467.79 9.8K
14:25 467.79 468.95 467.79 468.95 11.2K
14:26 469.25 469.79 468.97 469.01 8.8K
14:27 469.01 469.01 468.81 469.01 1.4K
14:28 469.01 469.01 469.01 469.01 3.1K
14:29 468.29 468.40 468.07 468.09 3.4K
14:30 468.09 468.19 468.08 468.08 1.9K
14:31 468.08 468.08 466.83 466.83 2.1K
14:32 466.83 466.83 466.67 466.67 9.5K
14:33 466.67 466.68 466.34 466.40 10.4K
14:34 466.40 467.61 466.35 467.61 5.7K
14:35 467.67 467.67 467.56 467.56 1.9K
14:36 467.56 467.57 467.56 467.57 2.0K
14:37 467.55 467.76 467.48 467.76 1.9K
14:39 468.23 468.32 467.90 467.90 2.3K
14:40 467.69 467.91 467.69 467.87 1.2K
14:41 468.03 468.03 467.80 467.80 1.4K
14:42 467.76 467.78 467.76 467.78 0.7K
14:43 467.78 468.07 467.78 467.94 2.1K
14:44 467.75 467.75 467.75 467.75 0.3K
14:45 467.94 468.07 467.94 467.95 0.9K
14:46 468.14 468.64 468.14 468.55 1.8K
14:47 468.69 468.93 468.69 468.76 4.6K
14:49 467.90 468.68 467.90 468.68 2.5K
14:50 468.73 468.73 468.73 468.73 2.8K
14:51 468.91 468.91 468.91 468.91 1.8K
14:52 468.87 468.87 468.87 468.87 0.9K
14:53 469.05 469.05 468.49 468.49 2.5K
14:54 468.84 468.84 468.35 468.35 0.8K
14:55 468.33 468.44 468.33 468.44 1.4K
14:56 468.61 469.01 468.41 468.41 1.1K
14:57 468.62 468.62 468.62 468.62 0.7K
14:58 468.91 468.91 468.91 468.91 1.1K
14:59 469.01 469.01 468.57 468.57 1.0K
15:00 468.42 469.37 468.42 468.80 5.2K
15:01 469.22 469.57 469.16 469.16 1.1K
15:02 469.22 469.22 469.22 469.22 0.9K
15:03 469.23 469.23 468.39 468.39 2.9K
15:04 468.23 468.40 468.23 468.40 0.9K
15:06 467.90 467.90 467.90 467.90 0.4K
15:07 468.84 468.84 468.84 468.84 2.1K
15:08 468.75 468.75 468.75 468.75 0.3K
15:09 469.00 469.40 469.00 469.02 1.6K
15:10 469.02 469.02 469.02 469.02 0.3K
15:11 469.45 469.45 468.89 468.89 3.6K
15:12 469.09 469.09 468.97 468.97 0.3K
15:13 469.20 469.39 468.99 468.99 5.7K
15:15 468.38 468.55 468.38 468.55 1.2K
15:17 468.47 469.11 468.47 468.77 2.3K
15:18 469.34 469.34 469.10 469.15 3.6K
15:19 469.34 469.34 469.34 469.34 1.1K
15:20 469.26 469.28 469.19 469.19 2.6K
15:21 469.48 469.99 469.48 469.99 3.0K
15:22 470.21 470.38 470.21 470.26 3.6K
15:23 470.32 470.48 470.21 470.48 1.7K
15:24 470.44 470.63 470.44 470.63 1.1K
15:25 470.59 470.63 469.94 469.94 4.2K
15:26 469.81 469.81 469.71 469.71 1.7K
15:27 469.73 469.73 469.73 469.73 2.5K
15:28 469.28 469.28 468.90 468.90 1.1K
15:29 468.52 468.75 467.99 468.02 2.2K
15:30 468.00 468.00 468.00 468.00 2.5K
15:31 466.00 466.00 466.00 466.00 0.8K
15:32 464.74 464.88 464.46 464.46 3.5K
15:33 464.46 464.74 464.28 464.74 9.2K
15:34 464.82 465.24 464.58 465.24 3.1K
15:35 465.27 465.35 465.16 465.34 5.8K
15:36 465.47 465.47 465.47 465.47 2.2K
15:37 465.47 465.47 464.89 465.15 2.0K
15:38 465.15 465.15 464.86 464.88 6.2K
15:39 465.05 465.05 464.74 464.82 3.1K
15:40 464.82 464.82 464.02 464.18 4.4K
15:41 464.18 464.25 464.17 464.17 2.6K
15:42 464.15 464.47 464.15 464.19 3.9K
15:43 464.43 465.31 464.43 465.06 8.3K
15:44 464.82 465.79 464.82 465.48 8.9K
15:45 465.12 465.12 464.61 464.61 6.0K
15:47 463.60 463.68 463.60 463.68 2.7K
15:48 463.13 463.13 463.13 463.13 0.2K
15:49 463.14 463.30 463.01 463.30 5.1K
15:50 463.30 463.55 461.95 461.98 12.1K
15:51 461.82 461.82 461.43 461.67 2.0K
15:52 461.41 461.41 460.94 461.06 9.8K
15:53 460.71 461.41 460.71 461.33 12.4K
15:54 461.33 461.69 461.15 461.69 9.2K
15:55 461.64 462.94 461.64 462.61 25.2K
15:56 462.61 462.61 461.41 462.01 16.2K
15:57 461.92 461.92 461.46 461.68 10.6K
15:58 461.72 461.94 461.66 461.87 23.5K
15:59 461.94 461.94 461.36 461.43 22.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available