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
09:30 474.15 474.15 474.15 474.15 6.5K
09:31 472.98 472.98 472.98 472.98 0.5K
09:37 472.39 472.39 472.39 472.39 0.3K
09:38 471.27 471.27 471.27 471.27 0.2K
09:39 471.94 471.94 468.52 468.52 5.9K
09:40 471.94 471.94 469.21 469.27 1.1K
09:41 468.17 470.34 468.17 470.34 0.8K
09:42 470.59 470.67 470.48 470.48 1.8K
09:43 470.48 470.48 470.48 470.48 0.2K
09:44 472.18 472.25 469.77 469.77 2.6K
09:45 467.73 467.73 466.68 466.68 5.2K
09:46 467.99 467.99 467.99 467.99 0.7K
09:47 466.35 467.43 466.35 467.35 1.0K
09:48 467.43 468.84 467.43 467.86 5.5K
09:49 467.99 469.97 467.38 469.97 1.2K
09:50 467.16 467.16 467.16 467.16 0.6K
09:51 469.23 469.23 467.99 468.22 0.8K
09:52 468.43 468.43 467.69 467.69 2.9K
09:53 469.21 469.21 469.21 469.21 0.2K
09:54 469.22 469.32 468.20 468.45 10.2K
09:55 469.02 469.78 469.02 469.38 1.8K
09:56 469.38 469.47 468.96 469.05 4.3K
09:57 468.01 468.01 466.52 466.99 7.9K
09:58 467.41 468.68 466.39 467.03 3.2K
09:59 466.95 468.13 466.95 468.13 1.9K
10:00 467.84 467.84 466.01 467.58 2.6K
10:01 466.03 467.58 466.03 466.40 4.8K
10:02 466.78 466.80 465.46 466.80 5.1K
10:03 466.32 466.32 464.72 464.72 2.6K
10:04 465.71 465.71 464.75 464.75 1.8K
10:05 463.96 464.35 463.77 464.35 0.9K
10:06 464.35 464.35 463.68 463.68 1.2K
10:07 464.35 464.35 464.35 464.35 0.5K
10:08 463.74 463.74 463.74 463.74 0.4K
10:09 463.41 463.41 463.39 463.39 1.1K
10:10 461.10 462.02 459.66 459.86 3.0K
10:11 459.27 459.27 459.27 459.27 1.2K
10:12 458.44 459.76 458.43 458.43 11.3K
10:13 459.81 459.81 457.06 458.44 8.6K
10:14 458.42 458.61 458.42 458.61 5.5K
10:15 458.60 458.74 458.59 458.60 2.2K
10:16 458.60 458.60 458.60 458.60 1.2K
10:17 457.91 457.99 457.37 457.89 4.0K
10:18 457.24 458.08 457.24 458.08 2.7K
10:19 457.77 457.77 457.77 457.77 2.0K
10:20 458.00 458.00 458.00 458.00 0.7K
10:21 458.17 458.17 458.17 458.17 0.2K
10:22 457.52 457.62 457.52 457.62 2.9K
10:23 457.62 457.62 457.25 457.30 2.1K
10:24 457.60 459.82 457.60 459.82 7.6K
10:25 460.40 460.40 460.40 460.40 0.5K
10:26 460.40 460.40 460.40 460.40 0.6K
10:27 460.13 460.13 457.21 457.21 0.9K
10:28 458.92 459.33 458.92 459.30 4.3K
10:29 459.30 460.49 459.30 460.49 3.5K
10:30 460.27 460.81 460.27 460.81 5.1K
10:31 461.82 461.82 461.82 461.82 0.6K
10:32 461.13 461.50 461.13 461.50 2.3K
10:33 461.50 461.53 461.06 461.53 5.7K
10:34 461.53 461.53 459.75 460.34 4.8K
10:35 459.75 459.75 458.55 458.55 1.6K
10:36 458.55 458.55 458.55 458.55 0.6K
10:37 458.63 458.67 458.63 458.67 1.7K
10:39 457.55 458.15 457.55 458.15 5.2K
10:40 457.41 457.41 457.41 457.41 0.8K
10:41 456.85 456.85 456.14 456.14 4.0K
10:42 456.26 456.93 455.64 456.93 2.4K
10:43 457.91 458.31 457.91 458.31 0.9K
10:44 457.94 458.60 457.94 458.60 2.9K
10:45 458.60 458.61 458.60 458.61 1.8K
10:46 458.61 459.12 458.61 459.12 7.7K
10:47 458.62 458.62 458.62 458.62 0.6K
10:48 457.61 457.61 457.61 457.61 1.6K
10:49 459.16 460.74 458.96 459.86 4.3K
10:50 459.86 459.86 459.86 459.86 0.8K
10:51 459.59 459.59 459.59 459.59 0.3K
10:52 459.05 459.05 459.05 459.05 0.7K
10:53 458.12 458.12 457.59 457.59 1.1K
10:54 457.96 458.50 457.87 457.87 0.7K
10:55 459.22 459.22 459.22 459.22 1.6K
10:57 458.36 458.36 458.36 458.36 0.3K
10:58 458.41 458.41 458.41 458.41 0.2K
10:59 457.65 458.41 457.65 458.41 1.7K
11:02 457.38 458.20 457.38 458.20 2.1K
11:03 458.14 458.14 458.14 458.14 0.5K
11:04 458.42 458.42 458.42 458.42 0.2K
11:05 458.00 458.00 457.04 457.04 2.5K
11:06 456.28 456.28 456.28 456.28 0.6K
11:07 456.01 456.01 456.01 456.01 0.6K
11:08 457.09 457.09 457.09 457.09 0.7K
11:10 456.29 457.05 456.29 456.66 1.7K
11:11 455.20 455.20 455.20 455.20 0.7K
11:13 455.07 455.88 455.07 455.88 2.2K
11:14 455.10 455.55 455.10 455.55 2.3K
11:15 455.55 455.95 455.20 455.95 1.8K
11:16 455.55 456.08 455.55 456.08 5.9K
11:19 455.73 455.73 454.53 454.53 2.1K
11:20 455.05 455.05 455.05 455.05 0.2K
11:21 455.05 455.05 454.74 454.74 1.0K
11:22 454.74 454.74 454.74 454.74 2.2K
11:23 454.64 454.64 454.64 454.64 0.6K
11:24 455.28 455.28 455.28 455.28 0.4K
11:25 455.07 455.07 454.54 454.80 2.1K
11:26 454.50 455.04 454.43 454.71 1.7K
11:27 455.05 455.06 455.05 455.06 0.6K
11:28 454.87 454.87 453.93 453.93 6.8K
11:29 453.61 453.61 453.11 453.59 1.6K
11:30 453.07 453.62 453.07 453.19 3.6K
11:31 453.13 453.16 453.13 453.16 1.3K
11:32 452.95 452.95 452.85 452.85 1.4K
11:33 453.08 453.42 452.43 453.42 1.2K
11:34 453.04 453.08 453.04 453.07 2.1K
11:35 452.37 452.37 452.01 452.01 2.3K
11:36 451.27 451.27 451.27 451.27 1.3K
11:37 451.27 451.60 451.27 451.60 3.5K
11:38 451.02 451.02 450.67 450.67 1.5K
11:39 449.56 450.63 449.56 450.63 2.8K
11:40 450.70 450.70 449.89 449.90 1.9K
11:41 449.89 450.05 449.14 449.14 4.0K
11:42 449.90 450.92 449.79 450.92 7.7K
11:43 450.91 450.92 450.90 450.92 5.5K
11:44 450.94 451.44 450.94 451.40 3.7K
11:45 450.29 450.30 450.29 450.30 7.7K
11:46 450.46 450.46 450.46 450.46 2.9K
11:49 449.18 449.18 448.65 448.65 2.9K
11:50 449.29 449.34 449.29 449.34 1.2K
11:51 449.46 449.86 449.04 449.86 2.2K
11:52 449.65 450.00 449.65 450.00 0.8K
11:53 449.11 449.65 449.11 449.65 0.9K
11:54 449.65 450.09 449.65 450.09 0.4K
11:55 449.69 450.16 449.69 450.16 2.8K
11:56 450.31 450.31 449.10 449.10 2.2K
11:57 448.73 450.19 448.73 450.19 2.5K
11:58 450.32 450.34 450.32 450.34 5.8K
11:59 449.24 450.08 449.24 450.08 1.7K
12:00 450.05 451.00 450.01 451.00 4.3K
12:01 450.89 451.47 450.89 451.47 2.0K
12:02 451.14 451.14 451.14 451.14 0.2K
12:03 451.52 451.68 450.97 451.68 4.2K
12:04 451.49 451.49 449.97 449.97 2.4K
12:05 450.68 451.00 450.51 451.00 4.2K
12:06 450.95 451.00 450.85 450.85 5.4K
12:08 452.57 452.57 452.57 452.57 1.4K
12:09 452.18 452.18 452.18 452.18 0.6K
12:11 452.09 452.09 452.09 452.09 0.6K
12:12 451.29 452.36 451.29 452.36 2.1K
12:14 451.82 451.82 451.82 451.82 0.2K
12:15 452.89 453.94 452.89 453.53 3.9K
12:17 453.32 453.32 453.32 453.32 2.5K
12:18 453.34 453.69 453.34 453.34 1.3K
12:19 453.34 453.34 453.34 453.34 0.9K
12:20 453.26 454.34 453.26 453.58 4.1K
12:21 453.82 453.93 453.79 453.79 3.6K
12:22 453.79 453.79 453.74 453.78 5.2K
12:23 453.96 454.06 453.11 453.11 4.1K
12:24 453.20 453.20 453.00 453.00 0.7K
12:25 452.56 454.24 452.56 454.24 3.0K
12:26 454.24 454.24 454.00 454.00 1.2K
12:27 453.76 453.76 453.76 453.76 0.2K
12:28 454.24 454.24 454.24 454.24 0.6K
12:29 454.15 454.15 454.05 454.05 0.2K
12:30 454.20 454.21 454.20 454.21 0.7K
12:31 454.25 454.58 454.25 454.58 1.1K
12:32 454.20 454.60 454.20 454.60 1.8K
12:33 455.35 456.39 455.35 456.39 8.8K
12:34 456.38 456.38 456.38 456.38 3.8K
12:35 456.14 456.14 456.14 456.14 2.4K
12:38 456.13 456.13 456.13 456.13 1.2K
12:41 455.87 455.87 455.87 455.87 1.4K
12:42 456.20 456.20 456.20 456.20 0.1K
12:43 456.12 456.12 456.12 456.12 0.4K
12:44 456.68 456.68 456.68 456.68 1.4K
12:45 456.24 456.24 456.24 456.24 1.3K
12:46 457.14 457.20 457.14 457.20 1.7K
12:47 457.20 457.39 457.20 457.22 2.5K
12:48 457.22 457.94 457.22 457.94 2.9K
12:49 458.64 458.64 458.64 458.64 1.5K
12:50 458.47 459.40 458.47 458.77 11.9K
12:53 458.96 460.17 458.96 460.17 2.4K
12:54 459.71 459.71 459.71 459.71 0.2K
12:55 459.71 459.71 458.78 459.03 9.4K
12:56 459.55 459.77 459.55 459.62 2.3K
12:57 459.20 459.20 458.24 458.24 10.4K
12:58 458.00 458.00 457.75 457.75 1.9K
12:59 457.80 457.80 457.50 457.50 0.7K
13:00 457.39 457.94 457.39 457.94 1.1K
13:01 457.52 458.00 457.23 457.23 2.7K
13:02 457.41 457.79 457.41 457.79 1.4K
13:03 458.00 458.00 458.00 458.00 1.9K
13:04 458.43 458.80 458.43 458.80 0.8K
13:05 458.80 459.38 458.80 459.38 3.2K
13:06 459.16 459.16 458.90 458.90 1.2K
13:07 458.90 458.90 458.48 458.48 1.4K
13:08 459.32 459.32 459.32 459.32 2.3K
13:11 458.32 458.32 458.01 458.01 2.8K
13:12 459.04 459.04 459.04 459.04 1.0K
13:13 458.96 459.11 458.96 459.11 1.7K
13:14 460.02 460.02 460.02 460.02 0.7K
13:15 459.13 460.02 459.13 460.02 1.7K
13:17 459.19 459.19 459.19 459.19 4.3K
13:20 459.19 460.14 459.19 460.14 3.2K
13:22 459.77 459.77 459.77 459.77 0.9K
13:23 459.77 460.01 459.77 460.01 2.8K
13:24 458.56 459.43 458.56 459.43 1.3K
13:25 459.11 459.11 459.11 459.11 1.3K
13:26 458.83 458.83 458.53 458.53 1.4K
13:27 458.13 458.13 458.13 458.13 2.3K
13:30 457.25 457.25 457.25 457.25 0.3K
13:31 458.04 458.04 458.04 458.04 0.8K
13:32 457.42 457.78 457.42 457.78 2.1K
13:33 457.66 457.90 457.66 457.90 1.5K
13:34 457.90 457.90 457.78 457.78 0.4K
13:35 458.15 458.15 458.15 458.15 0.8K
13:36 458.29 458.52 458.29 458.52 2.6K
13:37 458.51 459.65 458.51 459.65 2.9K
13:40 460.02 460.02 460.02 460.02 1.5K
13:41 459.55 459.55 459.55 459.55 2.8K
13:44 459.36 459.36 459.36 459.36 0.5K
13:45 459.70 459.70 459.70 459.70 2.9K
13:50 459.30 460.14 459.30 460.14 1.1K
13:51 459.12 459.12 459.12 459.12 0.7K
13:53 459.78 459.78 459.51 459.51 0.5K
13:54 460.47 460.47 460.09 460.09 0.7K
13:55 459.92 459.92 459.92 459.92 0.4K
13:56 460.64 460.64 460.64 460.64 1.6K
13:57 460.01 460.01 460.01 460.01 0.8K
13:58 460.56 460.56 460.56 460.56 0.2K
13:59 460.56 461.04 460.56 461.04 0.9K
14:00 460.70 461.15 460.70 461.15 1.5K
14:01 461.16 461.16 461.01 461.01 1.6K
14:02 461.61 461.61 461.61 461.61 3.2K
14:03 461.94 461.94 461.94 461.94 0.1K
14:04 462.10 462.19 461.67 461.67 4.9K
14:05 462.16 462.16 462.16 462.16 0.2K
14:06 461.53 461.53 461.53 461.53 1.6K
14:07 461.65 461.76 461.65 461.66 4.2K
14:08 461.66 461.72 461.56 461.56 5.5K
14:09 461.47 461.47 461.11 461.11 5.0K
14:11 461.49 461.49 461.49 461.49 0.7K
14:13 462.08 462.08 461.72 461.72 1.1K
14:15 461.53 461.53 461.52 461.52 8.9K
14:16 461.86 461.86 461.14 461.14 3.9K
14:17 461.11 461.33 461.11 461.33 1.6K
14:19 461.33 461.33 461.33 461.33 1.5K
14:21 461.62 461.81 461.62 461.81 2.2K
14:22 461.94 462.41 461.94 462.24 2.3K
14:23 462.63 462.63 462.63 462.63 0.7K
14:24 463.02 463.26 463.02 463.04 0.7K
14:25 463.13 463.13 463.13 463.13 0.3K
14:26 463.02 463.48 463.02 463.48 2.3K
14:27 463.05 463.05 462.59 462.59 3.1K
14:28 462.27 462.27 462.27 462.27 0.7K
14:29 462.71 462.71 462.71 462.71 1.2K
14:32 462.36 462.36 462.36 462.36 0.4K
14:33 462.22 462.22 462.18 462.19 1.9K
14:34 462.36 462.83 462.36 462.83 0.8K
14:35 463.16 463.90 463.16 463.75 4.1K
14:36 463.81 463.81 463.65 463.65 10.1K
14:37 463.81 464.34 463.81 464.34 4.1K
14:38 463.93 464.49 463.93 463.93 1.0K
14:39 464.34 464.34 463.93 463.93 0.6K
14:40 464.14 464.15 464.14 464.15 6.0K
14:41 464.24 464.24 464.24 464.24 1.5K
14:42 464.35 464.35 464.35 464.35 1.5K
14:43 464.61 464.86 464.35 464.86 2.5K
14:44 464.33 464.61 464.33 464.51 3.8K
14:45 464.11 464.11 464.11 464.11 1.2K
14:46 464.12 464.39 464.12 464.39 0.9K
14:47 464.44 464.44 464.18 464.18 0.5K
14:48 464.56 464.56 464.18 464.42 8.9K
14:49 464.09 464.09 463.80 463.82 7.5K
14:50 463.27 463.27 462.97 462.97 2.8K
14:51 463.59 463.59 463.59 463.59 0.5K
14:52 463.84 463.84 463.84 463.84 0.5K
14:53 463.84 463.84 463.68 463.69 1.1K
14:54 463.50 463.76 463.09 463.09 1.8K
14:55 462.80 462.80 462.80 462.80 1.1K
14:56 462.87 462.87 462.87 462.87 0.9K
14:57 462.98 462.98 462.97 462.97 0.8K
14:59 462.57 462.57 462.40 462.40 1.7K
15:00 462.16 462.50 462.16 462.47 1.6K
15:01 462.27 462.27 462.27 462.27 0.8K
15:02 462.47 462.47 462.47 462.47 0.8K
15:04 462.46 462.46 462.03 462.03 2.1K
15:05 461.81 461.85 461.80 461.80 1.4K
15:06 462.43 462.43 461.81 461.81 2.1K
15:07 462.87 462.87 462.64 462.64 0.6K
15:08 462.88 462.88 462.55 462.55 1.7K
15:10 462.82 462.83 462.82 462.83 0.9K
15:11 462.62 462.78 462.43 462.78 1.7K
15:12 462.84 463.21 462.50 463.21 1.0K
15:13 462.88 462.88 462.88 462.88 0.9K
15:14 462.52 462.59 462.52 462.59 2.8K
15:16 461.80 461.80 461.80 461.80 0.9K
15:17 461.84 462.22 461.84 462.22 3.3K
15:19 463.23 463.50 463.23 463.50 2.5K
15:20 462.67 462.67 462.51 462.51 2.2K
15:22 461.59 461.73 461.59 461.73 3.0K
15:24 461.30 461.30 461.30 461.30 1.4K
15:25 461.60 461.60 461.60 461.60 1.2K
15:27 461.66 461.66 461.66 461.66 0.9K
15:28 461.36 461.60 461.36 461.60 2.8K
15:30 460.88 460.90 460.88 460.89 1.6K
15:31 460.89 461.41 460.89 461.41 4.3K
15:33 460.99 460.99 460.99 460.99 0.8K
15:34 461.03 461.03 461.03 461.03 1.1K
15:35 460.56 460.56 460.56 460.56 0.4K
15:36 460.66 460.66 460.29 460.29 1.0K
15:37 460.00 460.00 459.88 459.95 3.1K
15:38 459.83 459.83 459.70 459.70 2.9K
15:39 459.79 460.14 459.73 460.14 4.9K
15:40 459.97 460.24 459.84 459.84 10.9K
15:41 459.90 459.90 459.50 459.62 15.0K
15:42 459.62 459.66 459.40 459.60 10.4K
15:43 459.75 461.42 459.75 461.42 5.9K
15:44 461.16 461.18 461.16 461.16 2.3K
15:45 460.64 460.64 460.34 460.34 3.6K
15:46 460.31 460.34 459.86 460.14 4.3K
15:47 460.24 460.24 460.24 460.24 2.0K
15:48 460.83 460.83 460.83 460.83 2.1K
15:49 460.52 460.52 460.52 460.52 3.0K
15:50 460.89 460.89 460.27 460.27 1.9K
15:51 460.27 460.27 460.27 460.27 3.0K
15:52 460.18 460.43 460.18 460.43 7.2K
15:53 460.38 460.38 460.28 460.28 4.2K
15:54 460.57 460.57 460.33 460.55 6.4K
15:55 461.39 461.98 461.39 461.89 11.2K
15:56 461.94 461.94 461.42 461.42 6.0K
15:57 461.58 461.58 460.89 460.89 11.3K
15:58 461.16 461.32 460.93 460.93 15.4K
15:59 460.86 460.92 460.41 460.43 25.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available