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
09:34 466.66 466.66 466.63 466.63 33.0K
09:37 468.06 468.06 468.06 468.06 0.5K
09:39 469.00 469.53 469.00 469.53 3.5K
09:43 471.25 471.80 471.25 471.80 1.8K
09:44 472.56 472.56 470.84 471.17 1.5K
09:45 471.50 472.10 471.50 472.10 3.7K
09:46 472.09 472.10 470.71 470.89 5.0K
09:47 470.93 470.93 470.20 470.71 5.4K
09:48 471.08 471.61 470.00 470.17 14.1K
09:49 470.17 470.17 470.12 470.17 2.1K
09:50 469.74 470.88 469.74 470.88 2.3K
09:51 471.61 473.20 471.49 473.20 2.1K
09:52 473.18 473.18 473.18 473.18 0.1K
09:53 473.90 473.90 472.14 472.14 1.5K
09:56 471.28 471.28 469.51 471.17 2.1K
09:57 470.93 470.93 470.14 470.14 2.6K
10:00 471.27 472.92 471.27 472.92 4.6K
10:01 472.82 473.63 472.76 472.76 1.6K
10:02 473.75 473.75 472.25 473.51 8.6K
10:03 473.72 473.72 473.24 473.72 5.1K
10:04 473.72 473.72 473.16 473.45 1.3K
10:05 473.84 473.84 473.29 473.29 2.8K
10:06 473.16 473.84 473.16 473.84 2.8K
10:07 473.92 473.92 473.92 473.92 2.3K
10:09 474.76 475.49 474.75 475.26 4.6K
10:10 474.43 474.99 474.01 474.01 3.4K
10:11 474.01 474.59 473.02 473.15 7.1K
10:12 474.25 474.25 474.25 474.25 1.3K
10:13 474.42 474.42 473.67 473.67 2.8K
10:14 473.56 473.56 473.56 473.56 0.7K
10:15 473.66 473.87 473.21 473.21 1.1K
10:16 472.99 473.71 472.99 473.10 5.3K
10:17 473.24 473.24 472.67 472.70 5.1K
10:18 473.40 473.40 473.40 473.40 0.8K
10:19 472.17 472.17 472.17 472.17 2.4K
10:20 472.45 472.45 471.74 471.74 2.0K
10:21 472.35 472.35 471.48 471.48 1.0K
10:22 472.20 472.20 472.20 472.20 1.0K
10:23 472.23 472.23 472.23 472.23 1.6K
10:24 472.60 472.60 472.60 472.60 2.1K
10:30 472.25 472.47 472.18 472.18 5.1K
10:31 472.18 472.58 472.18 472.58 1.6K
10:32 472.68 472.68 471.73 471.73 1.8K
10:33 472.91 472.91 472.91 472.91 1.5K
10:34 472.73 473.17 472.73 473.01 2.1K
10:35 474.20 474.20 474.20 474.20 0.4K
10:36 474.61 474.82 473.87 473.87 1.0K
10:37 473.87 474.35 473.87 474.35 4.9K
10:38 474.35 474.80 474.33 474.33 2.0K
10:39 474.35 474.35 474.35 474.35 0.8K
10:40 474.82 474.82 473.29 473.29 2.3K
10:41 473.02 473.02 472.84 472.84 1.2K
10:42 473.15 473.15 472.67 472.67 2.4K
10:44 472.18 472.97 472.18 472.69 2.7K
10:45 473.07 473.07 472.69 472.69 1.0K
10:46 472.69 473.25 471.69 472.40 4.3K
10:47 472.41 472.41 471.61 472.00 2.3K
10:48 472.00 472.00 471.07 471.07 2.5K
10:50 471.38 471.38 471.38 471.38 3.1K
10:51 471.38 471.38 470.13 470.13 2.1K
10:52 470.48 471.11 470.46 471.11 4.6K
10:53 471.67 472.58 471.67 472.58 5.2K
10:55 472.58 473.13 472.58 473.13 1.6K
10:56 472.13 472.13 472.13 472.13 0.8K
10:57 472.99 472.99 472.99 472.99 0.8K
10:58 473.05 473.05 473.05 473.05 0.9K
10:59 472.83 472.83 471.33 471.33 1.1K
11:00 471.10 471.10 470.41 470.41 2.2K
11:01 470.38 470.38 470.38 470.38 0.8K
11:02 470.11 470.11 470.11 470.11 0.2K
11:03 469.95 469.95 469.60 469.60 1.3K
11:05 468.95 468.95 467.96 468.28 1.0K
11:06 467.87 467.87 467.87 467.87 0.2K
11:07 467.40 467.40 467.40 467.40 1.0K
11:08 468.06 468.06 468.06 468.06 0.6K
11:09 467.49 467.49 467.49 467.49 0.3K
11:10 467.38 467.38 467.06 467.27 1.4K
11:11 466.76 466.76 466.23 466.23 1.0K
11:13 466.91 466.91 466.91 466.91 0.6K
11:14 467.95 467.95 467.78 467.78 0.9K
11:15 467.78 467.78 467.15 467.15 0.9K
11:16 467.18 467.18 467.18 467.18 0.3K
11:17 467.18 467.18 467.18 467.18 0.9K
11:20 467.95 467.95 467.95 467.95 0.4K
11:21 467.18 467.72 467.18 467.72 0.7K
11:22 467.78 467.78 467.14 467.14 0.7K
11:24 467.14 467.14 467.14 467.14 0.6K
11:25 467.85 467.85 467.32 467.32 3.0K
11:26 466.79 467.32 466.79 467.24 1.6K
11:28 467.24 467.24 467.24 467.24 0.9K
11:30 467.34 467.34 467.34 467.34 0.2K
11:31 467.65 467.67 467.65 467.67 1.0K
11:32 467.67 467.67 467.46 467.46 0.7K
11:33 467.38 467.38 467.38 467.38 0.6K
11:34 466.99 466.99 466.99 466.99 0.2K
11:35 467.38 467.38 467.25 467.25 0.6K
11:36 467.51 467.93 467.51 467.93 1.7K
11:37 468.03 468.92 468.03 468.92 5.1K
11:38 469.39 469.39 468.95 468.95 0.3K
11:39 469.39 469.39 469.38 469.38 1.0K
11:40 469.10 469.10 468.46 468.46 1.6K
11:43 468.17 468.17 468.17 468.17 0.3K
11:44 468.08 468.26 468.08 468.26 0.5K
11:45 468.18 468.18 468.18 468.18 0.2K
11:46 467.70 468.11 467.70 468.11 1.0K
11:47 468.19 468.70 468.19 468.68 2.6K
11:48 468.98 468.98 468.98 468.98 0.6K
11:49 469.06 469.06 468.65 468.87 1.0K
11:50 468.92 468.92 468.70 468.70 2.9K
11:51 468.50 468.50 468.07 468.07 0.6K
11:53 468.75 468.75 468.75 468.75 1.6K
11:56 469.58 469.58 469.58 469.58 2.9K
11:57 469.80 469.80 469.80 469.80 1.0K
11:58 470.80 471.87 470.80 471.87 5.2K
11:59 472.46 472.46 472.38 472.38 1.9K
12:00 472.88 473.04 472.87 473.04 2.3K
12:01 472.64 472.64 472.64 472.64 1.5K
12:02 472.64 472.64 472.04 472.04 6.5K
12:03 471.22 471.22 471.22 471.22 0.8K
12:04 471.07 471.29 470.42 470.42 1.7K
12:06 470.33 471.09 470.33 471.09 2.7K
12:08 471.68 471.68 471.68 471.68 0.6K
12:10 470.95 470.95 470.95 470.95 0.9K
12:11 471.20 471.20 471.20 471.20 0.6K
12:12 471.05 471.72 470.43 470.43 3.2K
12:13 470.56 471.25 470.56 471.11 1.6K
12:14 470.56 470.56 470.56 470.56 2.2K
12:17 471.06 471.06 471.06 471.06 1.5K
12:18 470.60 470.95 470.60 470.95 0.7K
12:21 470.11 470.75 470.11 470.75 0.9K
12:22 470.98 470.98 470.98 470.98 0.6K
12:24 470.98 470.98 470.98 470.98 0.4K
12:25 471.19 471.19 471.19 471.19 0.4K
12:26 470.64 470.64 470.64 470.64 0.6K
12:29 470.57 470.57 470.57 470.57 0.5K
12:31 470.57 470.57 470.57 470.57 0.3K
12:32 470.57 470.57 470.57 470.57 0.6K
12:34 469.48 469.48 469.48 469.48 0.4K
12:35 470.57 470.57 470.57 470.57 1.4K
12:40 470.80 470.85 470.80 470.85 2.4K
12:41 470.80 470.80 470.36 470.36 1.5K
12:42 469.74 469.74 469.74 469.74 1.8K
12:43 470.59 470.59 470.59 470.59 0.3K
12:44 471.05 471.05 470.96 470.96 0.5K
12:45 470.87 470.87 470.87 470.87 0.4K
12:46 471.24 471.24 470.57 470.57 1.4K
12:47 470.64 470.64 470.57 470.57 1.0K
12:48 471.24 471.79 469.93 469.93 5.2K
12:50 472.09 472.09 472.09 472.09 0.8K
12:52 472.46 472.46 472.46 472.46 2.2K
12:53 473.52 473.52 473.52 473.52 1.6K
12:55 473.49 473.49 473.49 473.49 0.7K
12:56 473.49 473.49 473.49 473.49 4.1K
12:57 473.64 473.64 473.64 473.64 0.9K
12:59 473.62 473.62 473.62 473.62 0.3K
13:00 473.95 473.95 473.95 473.95 1.6K
13:02 473.63 473.63 473.63 473.63 1.7K
13:04 474.16 474.16 473.63 474.16 1.1K
13:05 473.65 473.65 473.65 473.65 0.2K
13:06 473.64 473.64 473.64 473.64 0.6K
13:07 474.01 474.01 471.78 472.79 8.1K
13:08 471.25 472.03 471.25 472.03 2.5K
13:09 472.00 472.03 471.13 471.13 6.7K
13:11 469.95 471.96 469.95 471.96 1.1K
13:12 471.33 472.42 471.33 472.42 1.8K
13:13 473.24 473.28 473.22 473.28 2.1K
13:14 472.63 473.22 472.38 472.38 2.4K
13:16 472.14 472.57 472.14 472.57 1.0K
13:18 472.14 472.14 472.14 472.14 0.3K
13:19 472.14 472.66 472.14 472.66 0.6K
13:20 472.63 473.20 472.63 472.91 1.4K
13:21 472.59 472.59 472.35 472.35 0.8K
13:23 472.05 472.35 472.05 472.35 0.4K
13:24 472.26 472.26 472.26 472.26 0.3K
13:25 472.01 472.01 472.01 472.01 0.5K
13:26 472.12 472.12 472.01 472.01 0.7K
13:28 471.27 472.00 471.27 472.00 0.9K
13:29 472.19 472.19 472.19 472.19 1.5K
13:32 470.79 470.80 470.79 470.80 2.0K
13:33 471.68 471.68 471.68 471.68 2.1K
13:34 471.44 471.44 470.63 471.33 1.2K
13:35 471.55 471.55 471.55 471.55 0.9K
13:38 470.68 470.68 470.68 470.68 0.1K
13:39 471.30 471.30 471.30 471.30 1.0K
13:43 471.00 471.00 470.70 470.70 2.3K
13:45 471.17 471.17 471.17 471.17 0.5K
13:46 470.93 471.17 470.79 470.79 0.5K
13:47 471.14 471.17 471.14 471.17 0.9K
13:48 472.06 472.06 471.88 471.88 4.1K
13:49 472.03 472.03 472.03 472.03 0.6K
13:51 472.38 472.38 472.38 472.38 0.3K
13:52 472.30 472.30 472.03 472.03 1.7K
13:55 472.03 472.03 472.03 472.03 0.2K
13:56 471.85 471.85 471.85 471.85 0.5K
13:57 472.00 472.00 472.00 472.00 0.7K
13:59 471.33 471.33 471.33 471.33 0.4K
14:00 472.58 472.58 472.46 472.46 2.0K
14:01 472.70 473.89 472.42 473.52 4.0K
14:02 474.33 474.33 474.33 474.33 0.7K
14:03 474.87 474.87 474.42 474.42 0.9K
14:04 474.53 474.53 474.53 474.53 0.7K
14:05 474.53 474.53 474.53 474.53 0.7K
14:06 474.55 474.55 474.42 474.42 7.9K
14:07 476.86 476.88 476.86 476.88 1.9K
14:08 476.31 476.31 476.31 476.31 5.1K
14:09 476.88 477.10 476.88 477.10 1.0K
14:10 477.45 477.45 477.45 477.45 0.5K
14:11 476.91 476.91 476.91 476.91 1.1K
14:12 476.59 477.01 476.59 476.73 0.7K
14:13 476.50 476.50 476.50 476.50 0.6K
14:14 476.73 476.73 476.73 476.73 1.5K
14:17 476.73 476.73 476.68 476.68 2.1K
14:18 476.81 476.81 475.95 475.95 2.3K
14:20 475.34 475.34 475.34 475.34 0.9K
14:21 475.99 475.99 475.40 475.40 0.5K
14:23 477.05 477.09 477.05 477.09 5.3K
14:24 476.75 477.33 476.75 477.33 0.5K
14:25 476.67 477.33 476.67 477.27 1.5K
14:26 477.28 477.28 476.73 477.28 1.0K
14:27 477.17 477.33 477.17 477.30 1.2K
14:28 477.39 477.39 476.15 476.15 4.8K
14:29 476.40 476.40 476.40 476.40 0.5K
14:31 476.40 476.40 476.09 476.09 0.7K
14:32 476.03 476.03 475.55 475.55 4.6K
14:33 476.07 476.07 476.07 476.07 3.0K
14:34 476.44 476.44 476.15 476.15 1.1K
14:35 475.52 475.53 475.52 475.53 2.5K
14:36 475.35 475.35 475.35 475.35 2.2K
14:37 475.31 475.31 475.31 475.31 1.0K
14:38 475.44 475.44 475.44 475.44 2.3K
14:39 476.05 476.05 476.05 476.05 0.4K
14:40 476.39 476.39 476.39 476.39 0.7K
14:41 476.50 476.50 476.50 476.50 0.5K
14:42 476.66 476.67 476.66 476.67 1.2K
14:43 475.57 475.62 475.57 475.62 2.6K
14:44 474.80 474.80 474.80 474.80 0.7K
14:46 474.90 474.90 474.90 474.89 1.0K
14:47 475.39 475.39 475.32 475.32 1.6K
14:49 475.79 476.25 475.79 476.25 5.5K
14:50 476.20 476.20 476.20 476.20 0.2K
14:51 475.80 476.28 475.80 476.28 3.2K
14:53 476.67 476.67 476.67 476.67 1.0K
14:54 476.17 476.17 476.17 476.17 0.6K
14:55 475.66 475.66 475.66 475.66 2.6K
14:56 475.93 475.93 475.93 475.93 0.3K
14:57 476.04 476.04 476.04 476.04 0.5K
14:58 475.93 475.93 475.48 475.48 2.3K
14:59 475.26 475.34 475.26 475.34 1.5K
15:00 475.62 475.83 475.62 475.83 1.2K
15:01 475.62 476.30 475.62 476.30 1.9K
15:02 475.89 476.67 475.89 476.27 2.3K
15:03 475.86 476.15 475.83 475.94 2.7K
15:04 475.94 475.94 475.94 475.94 0.8K
15:05 475.94 475.94 475.94 475.94 1.0K
15:06 476.36 476.46 476.36 476.46 1.5K
15:07 476.61 476.61 476.61 476.61 2.2K
15:08 476.61 476.83 476.61 476.78 1.0K
15:09 476.28 476.76 476.28 476.76 0.6K
15:10 476.83 476.95 476.73 476.95 1.7K
15:11 476.97 476.97 476.61 476.68 1.0K
15:12 476.85 476.85 476.85 476.85 0.8K
15:13 476.72 476.72 476.72 476.72 0.7K
15:14 476.57 477.02 476.57 477.02 1.2K
15:15 476.74 477.25 476.74 477.25 5.7K
15:16 476.89 476.89 476.70 476.75 11.7K
15:17 476.32 476.32 475.63 475.63 2.6K
15:18 475.63 476.19 475.56 476.19 4.4K
15:19 476.27 476.27 475.92 475.92 1.6K
15:20 476.27 476.27 476.27 476.27 0.8K
15:21 476.29 476.54 476.29 476.54 2.7K
15:22 476.04 476.30 476.04 476.30 1.8K
15:23 475.87 476.34 475.56 476.34 1.9K
15:24 476.66 476.66 476.66 476.66 3.2K
15:25 476.77 477.21 476.77 477.21 3.3K
15:26 477.62 477.62 477.11 477.31 3.2K
15:27 477.27 477.28 477.16 477.27 1.1K
15:28 477.63 477.63 477.63 477.63 0.5K
15:29 477.45 477.56 477.45 477.56 0.7K
15:30 477.70 477.84 477.19 477.19 5.9K
15:31 477.16 477.26 477.16 477.26 1.6K
15:32 477.25 477.25 477.16 477.16 1.7K
15:33 477.00 477.09 476.90 477.09 2.8K
15:34 476.80 477.29 476.80 477.05 2.9K
15:35 477.16 477.16 477.09 477.09 1.4K
15:36 476.61 477.43 476.61 477.24 5.5K
15:37 477.27 477.40 476.90 477.40 2.4K
15:38 477.10 477.44 477.08 477.44 2.9K
15:39 476.78 477.29 476.73 476.73 3.1K
15:40 477.52 477.52 477.52 477.52 2.6K
15:42 477.64 477.94 477.64 477.94 1.5K
15:43 478.13 478.50 478.13 478.22 4.5K
15:44 478.22 478.48 478.22 478.48 2.6K
15:45 478.45 478.45 478.04 478.04 3.8K
15:46 477.81 477.81 477.64 477.64 2.2K
15:47 477.52 477.81 477.50 477.62 2.2K
15:48 477.74 478.05 477.55 477.75 2.1K
15:49 477.71 477.71 477.68 477.68 1.4K
15:50 477.25 477.25 475.71 475.71 4.6K
15:51 475.22 475.47 475.22 475.47 2.6K
15:52 475.28 476.17 475.28 476.17 7.0K
15:53 476.10 476.47 476.10 476.47 3.8K
15:54 476.90 477.14 476.59 477.14 9.1K
15:55 477.13 477.69 477.03 477.69 6.5K
15:56 478.10 478.10 478.10 478.10 5.2K
15:57 478.07 478.28 477.98 478.28 9.7K
15:58 478.39 478.69 478.39 478.43 9.7K
15:59 478.70 478.70 477.91 478.07 29.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available