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
09:30 475.61 475.61 475.61 475.61 6.6K
09:33 473.07 473.18 473.07 473.18 1.7K
09:36 474.25 474.25 474.25 474.25 0.9K
09:37 474.67 474.67 474.42 474.42 1.1K
09:39 476.14 476.14 476.14 476.14 0.2K
09:40 475.00 476.10 475.00 475.04 2.6K
09:41 475.86 475.99 475.00 475.00 8.8K
09:42 475.91 475.91 475.91 475.91 0.1K
09:43 475.91 475.91 475.91 475.91 1.3K
09:44 474.79 474.79 474.74 474.74 4.5K
09:48 474.82 474.82 474.82 474.82 0.4K
09:49 475.31 475.47 474.98 474.98 1.9K
09:50 475.57 475.57 475.57 475.57 1.8K
09:51 475.95 475.95 475.95 475.95 0.4K
09:52 475.62 475.62 475.62 475.62 0.3K
09:53 475.51 475.51 475.51 475.51 1.9K
09:54 474.24 474.24 473.22 473.22 3.5K
09:57 472.35 472.50 472.35 472.50 0.5K
09:58 472.60 472.87 472.37 472.68 4.6K
09:59 472.35 473.72 472.35 473.72 5.0K
10:00 473.67 474.39 473.41 473.68 7.5K
10:01 473.65 474.08 473.64 473.85 4.4K
10:02 473.84 474.08 473.74 473.88 11.6K
10:03 474.51 474.51 474.28 474.28 0.7K
10:04 475.51 476.50 475.51 476.50 1.0K
10:05 475.63 477.32 475.63 476.47 1.4K
10:06 476.48 476.59 476.48 476.59 1.3K
10:07 477.61 477.61 477.61 477.61 0.3K
10:08 477.34 477.34 477.34 477.34 1.3K
10:09 477.66 477.81 477.54 477.66 1.6K
10:10 477.36 477.65 477.06 477.65 0.5K
10:11 477.84 478.94 477.84 478.94 1.8K
10:12 478.00 478.00 478.00 478.00 1.3K
10:16 478.43 478.87 478.43 478.87 0.8K
10:18 479.16 479.54 479.16 479.54 2.7K
10:19 478.75 479.07 478.67 478.70 2.5K
10:22 479.34 479.34 479.28 479.28 0.8K
10:23 478.97 479.11 478.97 479.11 3.5K
10:24 478.59 478.59 478.24 478.24 1.1K
10:25 478.34 478.36 478.28 478.28 3.5K
10:26 478.46 478.48 478.46 478.48 2.0K
10:28 479.45 479.56 479.45 479.56 1.2K
10:29 479.16 479.16 479.16 479.16 0.2K
10:30 479.24 479.24 478.80 478.91 3.7K
10:31 479.07 479.07 478.98 478.98 0.6K
10:32 478.80 478.80 478.80 478.80 1.2K
10:34 478.66 479.02 478.66 478.66 1.0K
10:35 478.65 478.65 478.65 478.65 1.9K
10:37 480.25 480.25 479.89 479.89 0.8K
10:38 479.81 479.81 479.60 479.81 2.2K
10:43 479.75 479.83 479.75 479.83 1.2K
10:44 479.82 479.82 479.82 479.82 1.2K
10:46 478.89 479.27 478.89 479.27 2.0K
10:47 479.04 479.46 479.04 479.46 0.6K
10:48 479.06 479.06 478.81 478.81 1.0K
10:49 478.95 478.95 478.95 478.95 0.6K
10:51 478.80 478.93 478.80 478.93 1.4K
10:52 478.84 478.84 478.66 478.66 3.7K
10:53 478.77 478.77 478.77 478.77 1.0K
10:54 478.52 478.56 478.42 478.42 15.9K
10:55 478.41 478.93 478.41 478.91 3.2K
10:57 478.99 480.09 478.99 480.09 2.0K
10:58 480.36 480.36 480.36 480.36 0.9K
10:59 480.67 480.67 480.67 480.67 1.3K
11:00 480.49 480.49 480.49 480.49 0.5K
11:01 481.28 481.28 480.70 480.70 1.1K
11:02 481.36 481.36 480.72 481.32 1.8K
11:03 480.52 480.52 480.30 480.30 0.4K
11:04 480.63 480.63 480.01 480.01 2.7K
11:06 479.98 479.98 479.98 479.98 0.4K
11:08 480.78 480.78 480.76 480.76 1.6K
11:09 480.77 480.87 480.77 480.87 0.9K
11:10 480.83 480.83 480.83 480.83 0.7K
11:11 480.44 480.44 480.44 480.44 0.8K
11:12 480.53 480.67 480.47 480.67 3.4K
11:13 480.49 480.62 480.06 480.62 2.8K
11:14 480.51 480.58 480.30 480.30 2.7K
11:15 480.50 480.50 480.01 480.04 11.6K
11:16 480.00 480.13 480.00 480.13 1.2K
11:17 480.41 480.41 480.41 480.41 1.7K
11:18 480.88 481.08 480.73 481.08 1.4K
11:19 481.09 481.09 479.84 479.84 5.1K
11:21 480.36 480.36 480.36 480.36 0.7K
11:22 479.89 479.89 479.89 479.89 2.3K
11:23 479.96 479.96 479.96 479.96 0.3K
11:24 480.00 480.00 480.00 480.00 1.3K
11:25 480.00 480.13 480.00 480.13 2.9K
11:26 479.25 479.25 479.22 479.22 1.7K
11:27 479.14 479.14 479.14 479.14 0.7K
11:28 479.04 479.04 479.04 479.04 0.2K
11:29 479.00 480.00 479.00 480.00 4.0K
11:30 480.00 480.53 480.00 480.53 7.0K
11:31 480.10 480.10 480.10 480.10 0.5K
11:32 480.71 480.71 480.10 480.10 0.9K
11:33 480.10 480.10 479.44 479.44 5.7K
11:34 479.61 480.19 479.61 480.19 0.6K
11:35 479.63 480.20 479.58 479.58 1.5K
11:36 479.53 479.53 479.53 479.53 0.4K
11:37 479.53 479.53 479.02 479.07 2.3K
11:38 478.88 478.88 478.88 478.88 2.1K
11:39 479.19 479.19 479.19 479.19 0.7K
11:40 479.04 479.04 478.94 478.98 2.5K
11:41 478.98 478.98 478.78 478.95 9.0K
11:42 478.85 479.30 478.85 479.30 5.7K
11:43 479.03 479.04 479.00 479.00 2.6K
11:44 478.93 478.97 478.65 478.65 1.2K
11:45 478.91 479.07 478.91 479.07 1.2K
11:46 479.00 479.21 479.00 479.21 0.9K
11:47 478.91 478.92 478.91 478.92 0.6K
11:48 479.09 479.11 479.09 479.11 0.8K
11:49 478.92 479.04 478.92 479.04 3.1K
11:50 478.92 479.18 478.70 479.16 8.9K
11:51 479.16 479.26 479.00 479.00 2.1K
11:52 479.04 479.04 478.83 478.95 7.3K
11:53 478.83 478.95 478.23 478.23 7.9K
11:54 478.42 478.78 478.42 478.78 2.4K
11:55 478.40 478.40 478.34 478.34 2.2K
11:56 478.10 478.35 478.10 478.35 1.5K
11:57 478.31 478.31 478.31 478.31 0.7K
11:58 478.80 478.80 478.80 478.80 1.3K
11:59 478.67 478.67 477.92 477.92 2.9K
12:00 477.85 477.85 477.85 477.85 1.1K
12:01 478.20 478.20 477.84 477.84 1.4K
12:02 478.17 478.17 478.17 478.17 0.6K
12:03 478.13 478.13 478.12 478.12 1.2K
12:04 477.64 477.64 477.40 477.43 2.3K
12:05 477.42 477.42 477.28 477.39 2.1K
12:06 477.16 477.16 477.16 477.16 0.6K
12:09 476.99 477.28 476.99 477.28 0.9K
12:10 477.18 477.18 477.18 477.18 0.3K
12:11 477.52 477.52 477.05 477.05 1.3K
12:12 477.05 477.05 477.05 477.05 1.2K
12:13 477.15 477.17 477.12 477.12 3.1K
12:14 477.12 477.29 477.12 477.29 0.8K
12:16 477.02 477.02 476.81 476.81 3.4K
12:17 476.75 476.75 476.66 476.66 1.0K
12:19 476.82 476.82 476.62 476.62 1.4K
12:20 476.87 477.11 476.87 477.11 1.8K
12:21 477.41 477.41 477.41 477.41 0.8K
12:23 476.67 477.23 476.67 477.23 0.6K
12:24 476.97 477.54 476.97 477.54 0.8K
12:25 477.07 477.07 476.40 476.40 2.7K
12:27 476.19 476.27 475.89 476.27 3.9K
12:29 475.87 476.05 475.87 476.05 2.1K
12:31 476.42 476.66 476.11 476.11 1.0K
12:32 476.11 476.11 475.96 475.96 0.6K
12:33 475.96 475.96 475.96 475.96 0.5K
12:34 475.93 475.93 475.93 475.93 1.3K
12:35 475.93 475.93 475.93 475.93 0.6K
12:36 475.81 475.81 475.81 475.81 3.1K
12:37 475.81 475.99 475.81 475.99 2.8K
12:38 476.02 476.02 475.69 476.01 2.0K
12:39 475.80 475.80 475.71 475.71 3.4K
12:40 476.00 476.24 475.71 476.24 10.9K
12:41 476.25 476.27 476.12 476.19 6.2K
12:42 476.19 476.19 476.19 476.19 0.3K
12:43 476.09 476.19 476.03 476.19 2.4K
12:44 476.09 476.19 476.09 476.09 3.5K
12:45 476.09 476.48 475.90 476.48 21.0K
12:46 476.17 476.17 475.66 475.66 12.0K
12:47 475.33 475.33 475.33 475.33 0.8K
12:48 475.27 475.27 475.14 475.14 2.3K
12:50 475.25 475.25 475.25 475.25 0.7K
12:52 474.99 474.99 474.99 474.99 2.1K
12:53 473.88 474.15 473.88 474.15 1.9K
12:54 473.67 473.67 473.67 473.67 0.2K
12:55 474.08 474.08 474.08 474.08 0.4K
12:56 473.97 473.97 473.97 473.97 0.5K
12:57 474.56 474.56 474.56 474.56 1.2K
12:58 474.52 474.52 474.52 474.52 0.3K
12:59 475.15 475.15 475.15 475.15 1.1K
13:00 474.45 474.45 474.45 474.45 1.3K
13:02 474.44 474.44 474.44 474.44 0.5K
13:03 474.44 474.44 474.44 474.44 1.4K
13:05 474.53 474.56 474.53 474.56 2.1K
13:06 474.72 475.16 474.72 475.16 1.3K
13:07 475.20 475.20 475.20 475.20 1.0K
13:08 475.39 475.39 475.26 475.26 0.5K
13:09 475.38 475.38 475.38 475.38 1.2K
13:10 475.69 475.69 475.10 475.10 3.6K
13:12 475.37 475.37 475.37 475.37 0.7K
13:13 475.67 475.67 475.67 475.67 0.5K
13:15 476.04 476.09 476.04 476.09 1.4K
13:17 476.02 476.02 476.02 476.02 3.5K
13:18 477.21 477.21 477.21 477.21 0.9K
13:19 477.47 477.47 477.09 477.09 0.4K
13:20 477.45 477.45 477.45 477.45 1.8K
13:22 477.34 477.34 477.34 477.34 0.7K
13:23 477.33 477.33 477.33 477.33 0.5K
13:24 477.31 477.31 477.31 477.31 1.0K
13:25 477.29 477.29 477.29 477.29 0.3K
13:26 477.29 477.43 477.29 477.43 14.7K
13:27 477.35 477.47 477.25 477.25 2.8K
13:28 477.25 477.25 476.43 476.43 9.8K
13:29 476.72 476.72 476.46 476.46 1.6K
13:30 476.23 476.23 476.23 476.23 0.6K
13:31 475.79 476.22 475.79 476.22 0.7K
13:32 476.00 476.00 475.75 475.75 3.9K
13:33 475.99 476.00 475.85 475.85 4.6K
13:34 476.00 476.00 475.68 475.68 2.4K
13:35 474.74 474.74 474.74 474.74 0.4K
13:36 474.43 474.46 474.43 474.43 1.4K
13:38 472.99 473.65 472.99 473.62 1.5K
13:39 474.23 474.23 473.28 473.54 7.0K
13:40 473.53 473.53 473.50 473.50 0.7K
13:41 474.05 474.05 473.65 473.89 3.9K
13:43 473.83 473.83 473.83 473.83 0.4K
13:44 473.82 473.82 473.82 473.82 1.8K
13:46 474.08 474.08 474.08 474.08 0.7K
13:48 474.76 474.76 474.56 474.56 1.5K
13:49 474.10 474.10 474.10 474.10 0.4K
13:50 474.52 474.52 474.42 474.42 1.1K
13:51 474.48 474.48 474.48 474.48 0.3K
13:52 474.10 474.98 474.10 474.98 2.6K
13:55 474.78 474.78 474.78 474.78 1.0K
13:57 474.60 474.60 473.96 473.96 2.1K
13:59 474.42 474.42 474.42 474.42 0.5K
14:00 474.36 474.36 474.36 474.36 0.8K
14:01 474.24 474.24 474.24 474.24 4.1K
14:05 473.50 473.50 473.50 473.50 1.2K
14:06 473.50 473.73 473.50 473.73 2.1K
14:07 473.90 473.90 473.90 473.90 0.2K
14:08 473.37 473.37 473.24 473.24 0.8K
14:09 473.58 473.58 473.58 473.58 2.3K
14:10 474.58 474.76 474.58 474.76 0.9K
14:11 474.77 474.77 474.77 474.77 0.7K
14:12 474.98 475.00 474.98 475.00 0.5K
14:13 474.80 474.80 474.78 474.78 0.8K
14:15 475.13 475.13 474.72 475.02 1.1K
14:16 474.70 474.70 474.70 474.70 0.6K
14:17 474.70 474.71 474.70 474.70 2.6K
14:18 474.55 474.55 474.55 474.55 0.4K
14:19 474.17 474.17 474.17 474.17 2.1K
14:21 474.26 474.26 474.26 474.26 0.7K
14:22 474.20 474.20 474.20 474.20 0.3K
14:23 474.65 474.65 474.65 474.65 0.8K
14:24 474.62 474.83 474.61 474.83 2.3K
14:25 474.41 474.41 474.41 474.41 0.1K
14:26 474.41 474.41 474.41 474.41 1.1K
14:27 474.41 474.50 474.39 474.50 4.7K
14:28 474.37 474.37 474.37 474.37 0.2K
14:29 474.37 474.50 474.36 474.36 2.4K
14:30 474.36 474.36 473.95 473.95 12.0K
14:31 474.08 474.10 473.95 474.01 1.4K
14:32 474.22 474.53 474.22 474.53 2.3K
14:33 474.12 474.12 473.77 473.77 1.5K
14:34 474.16 474.21 474.12 474.21 1.0K
14:35 474.21 474.21 474.21 474.21 0.7K
14:36 474.53 474.53 474.36 474.36 1.2K
14:37 474.36 474.45 474.28 474.36 2.5K
14:38 474.36 474.36 474.36 474.36 0.7K
14:40 474.56 474.56 474.35 474.35 2.7K
14:42 475.05 475.35 475.05 475.35 1.7K
14:44 475.88 475.88 475.88 475.88 2.0K
14:46 476.57 476.79 476.23 476.23 3.4K
14:47 475.60 475.60 475.60 475.60 0.8K
14:48 476.85 477.63 476.85 477.63 2.7K
14:49 477.99 478.23 477.76 478.15 3.2K
14:50 478.20 478.20 478.20 478.20 0.3K
14:51 479.16 479.16 479.16 479.16 2.2K
14:54 478.83 478.94 478.82 478.82 3.8K
14:55 478.68 478.68 478.31 478.68 10.2K
14:56 478.27 478.27 477.41 478.06 3.6K
14:57 478.09 478.09 476.96 476.96 3.7K
14:59 475.36 475.36 475.36 475.36 1.0K
15:00 474.67 475.54 474.67 475.54 3.4K
15:01 474.45 475.67 474.45 475.09 1.7K
15:02 474.57 474.57 474.57 474.57 1.0K
15:03 475.13 475.14 475.13 475.14 1.0K
15:04 474.80 475.31 474.80 475.31 1.0K
15:05 475.11 475.11 475.11 475.11 0.6K
15:07 475.11 475.11 475.11 475.11 0.3K
15:08 474.57 475.11 474.57 475.11 0.7K
15:10 475.65 475.84 475.65 475.84 2.1K
15:11 476.25 476.44 475.88 476.44 2.7K
15:12 476.73 476.73 476.66 476.66 0.6K
15:13 476.54 476.54 476.54 476.54 2.4K
15:14 477.04 477.16 477.04 477.16 1.2K
15:15 476.77 477.41 476.77 477.41 3.1K
15:16 477.08 477.08 476.85 476.85 5.3K
15:17 476.58 476.85 476.58 476.85 2.5K
15:18 476.70 476.70 476.70 476.70 0.8K
15:19 476.70 476.98 476.70 476.98 2.1K
15:20 477.21 477.21 477.21 477.21 1.0K
15:21 477.20 477.20 477.20 477.20 0.3K
15:22 476.52 476.52 475.87 476.05 3.0K
15:23 475.98 475.98 475.94 475.94 0.7K
15:24 475.92 475.92 475.41 475.41 1.2K
15:25 475.33 475.73 475.33 475.73 2.4K
15:26 476.30 476.30 476.30 476.30 1.0K
15:27 476.29 476.29 476.29 476.29 0.3K
15:28 476.31 476.91 476.31 476.91 3.2K
15:29 477.32 477.78 477.32 477.78 0.8K
15:30 478.26 478.26 477.39 477.78 2.3K
15:31 477.88 477.88 477.88 477.88 1.4K
15:33 477.89 477.89 477.68 477.68 1.7K
15:35 476.94 476.94 476.94 476.94 1.3K
15:36 477.00 477.76 477.00 477.34 1.9K
15:37 477.25 477.25 476.62 477.22 1.2K
15:38 477.20 477.20 477.20 477.20 0.8K
15:39 477.20 477.20 476.99 476.99 1.0K
15:40 476.99 476.99 476.99 476.99 0.4K
15:41 477.15 477.15 477.01 477.01 0.9K
15:42 477.01 477.01 476.60 476.72 10.1K
15:43 476.66 476.66 476.47 476.48 1.4K
15:44 476.48 476.48 476.48 476.48 0.8K
15:45 476.18 477.18 476.18 477.18 3.1K
15:46 477.15 477.53 477.09 477.53 8.8K
15:47 477.34 477.39 477.34 477.39 0.8K
15:48 477.39 477.74 477.39 477.74 2.9K
15:49 477.74 478.53 477.74 478.53 4.3K
15:50 478.34 478.34 477.85 478.22 11.9K
15:51 478.20 478.20 478.20 478.20 0.7K
15:52 478.09 478.24 477.78 477.88 9.0K
15:53 477.78 477.92 477.78 477.88 12.3K
15:54 477.92 477.92 477.41 477.66 15.0K
15:55 477.66 477.66 476.99 477.11 9.0K
15:56 476.80 477.03 476.07 476.12 9.1K
15:57 476.08 476.13 476.00 476.13 8.4K
15:58 476.14 476.22 475.89 475.92 9.9K
15:59 475.80 475.90 475.54 475.62 27.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available