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
09:30 455.95 456.44 455.00 456.44 11.0K
09:31 455.95 456.37 455.00 455.00 2.8K
09:32 455.00 461.17 454.89 454.89 8.4K
09:33 455.04 455.04 455.04 455.04 1.4K
09:34 456.63 456.63 456.63 456.63 0.3K
09:35 455.97 458.15 455.97 458.15 0.7K
09:36 457.50 457.50 457.50 457.50 0.7K
09:37 457.50 457.50 457.50 457.50 0.3K
09:38 458.20 459.15 458.00 459.15 3.4K
09:39 459.38 459.38 457.80 457.80 5.5K
09:41 459.06 459.06 459.06 459.06 0.4K
09:42 459.10 461.47 459.10 459.10 3.5K
09:43 463.00 463.00 463.00 463.00 1.0K
09:44 461.23 461.23 461.23 461.23 0.6K
09:45 460.08 460.08 459.95 459.95 1.5K
09:46 458.84 459.50 458.84 459.50 2.0K
09:47 457.82 458.57 457.82 457.84 2.3K
09:48 458.42 458.42 457.82 458.21 4.1K
09:49 457.26 458.87 456.83 456.83 1.5K
09:50 458.87 459.95 458.87 459.95 2.0K
09:51 460.13 461.63 460.13 461.63 2.9K
09:52 462.41 464.18 462.16 463.59 2.1K
09:53 463.27 463.27 462.91 462.91 1.2K
09:54 462.91 462.91 462.91 462.91 1.0K
09:55 462.91 462.91 462.91 462.91 1.9K
09:56 464.49 464.49 464.10 464.10 1.4K
09:57 464.11 464.11 464.11 464.11 0.5K
09:58 464.70 464.70 464.70 464.70 1.2K
09:59 462.59 464.28 462.59 464.28 4.0K
10:00 461.72 461.72 459.65 459.65 0.6K
10:01 460.94 461.58 460.73 460.73 1.9K
10:02 461.49 461.49 461.21 461.21 1.9K
10:03 462.51 462.51 462.51 462.51 1.1K
10:04 461.13 461.13 460.96 460.96 0.5K
10:05 461.87 462.40 461.87 462.40 2.4K
10:06 461.84 462.50 460.49 462.50 4.2K
10:07 460.97 461.93 460.96 461.93 3.8K
10:08 460.98 462.50 460.98 462.50 1.1K
10:09 461.93 461.93 460.39 461.22 2.0K
10:10 462.45 462.45 462.45 462.45 1.0K
10:11 462.74 463.66 462.71 463.65 2.3K
10:12 463.78 463.78 463.78 463.78 1.3K
10:13 463.85 463.85 463.85 463.85 1.7K
10:14 463.34 463.34 462.32 462.32 3.4K
10:15 462.32 463.59 462.32 463.59 5.9K
10:16 463.14 463.14 462.72 462.72 0.9K
10:17 463.36 463.36 462.72 462.72 1.6K
10:18 463.36 463.36 461.90 461.90 2.7K
10:20 463.32 463.82 462.14 463.82 3.6K
10:21 463.82 463.82 463.77 463.80 2.7K
10:22 463.37 464.74 463.37 464.74 1.2K
10:23 463.36 463.36 463.36 463.36 0.9K
10:24 464.74 464.74 464.74 464.74 0.6K
10:25 464.71 464.73 464.71 464.73 0.8K
10:26 465.11 465.64 464.74 464.74 6.3K
10:27 464.34 464.34 464.34 464.34 1.0K
10:28 464.21 464.31 464.21 464.31 0.8K
10:29 463.88 463.88 463.46 463.46 2.6K
10:30 463.46 463.46 463.12 463.12 2.6K
10:31 462.75 463.28 462.75 463.07 1.6K
10:32 463.08 463.08 463.04 463.04 1.0K
10:33 462.65 462.65 462.65 462.65 0.5K
10:34 462.17 462.44 461.90 461.90 2.6K
10:35 461.54 461.54 461.12 461.12 0.7K
10:36 461.12 461.13 461.12 461.13 0.6K
10:37 462.01 462.01 462.01 462.01 1.4K
10:38 462.40 462.86 462.12 462.86 1.7K
10:39 462.37 462.37 462.37 462.37 0.8K
10:40 461.87 462.56 461.87 462.56 2.2K
10:41 462.43 463.10 462.43 463.10 5.3K
10:42 463.14 463.14 463.14 463.14 0.4K
10:43 463.14 463.14 462.45 462.94 7.1K
10:44 462.28 462.28 462.28 462.28 1.2K
10:45 462.28 462.56 462.28 462.56 4.8K
10:46 462.95 462.95 462.95 462.95 0.5K
10:47 462.93 463.15 462.93 463.15 1.4K
10:48 462.59 464.75 462.59 464.75 2.3K
10:49 463.53 464.55 461.98 464.16 3.5K
10:50 464.18 464.41 463.97 464.41 4.5K
10:51 464.39 464.39 463.51 463.51 4.3K
10:52 463.05 463.05 461.98 461.99 6.1K
10:54 461.98 461.98 461.98 461.98 0.8K
10:55 461.39 461.39 461.39 461.39 2.7K
10:58 463.30 463.30 463.30 463.30 1.6K
11:00 464.72 464.72 464.28 464.59 2.5K
11:02 463.86 463.86 463.74 463.74 2.8K
11:03 463.89 463.89 463.89 463.89 0.7K
11:04 464.19 464.27 464.19 464.27 0.7K
11:05 464.47 464.47 464.47 464.47 1.1K
11:06 464.59 464.68 464.59 464.68 1.3K
11:07 464.93 464.93 464.93 464.93 1.5K
11:09 464.86 464.86 464.86 464.86 1.0K
11:10 464.82 464.84 464.82 464.84 0.9K
11:11 464.07 464.17 464.07 464.09 2.1K
11:12 464.33 464.33 463.90 463.90 1.2K
11:13 463.97 464.90 463.97 464.90 1.4K
11:15 464.88 464.88 464.09 464.09 6.2K
11:18 463.06 463.06 462.89 462.89 2.5K
11:21 462.38 462.38 462.38 462.38 0.2K
11:22 461.99 461.99 461.87 461.87 2.4K
11:25 462.58 462.58 462.50 462.50 2.2K
11:28 462.37 462.37 462.37 462.37 1.3K
11:30 462.67 464.09 462.67 463.77 5.3K
11:31 463.71 463.71 463.71 463.71 0.7K
11:32 463.70 464.09 463.70 464.09 3.2K
11:34 465.53 465.53 465.53 465.53 2.6K
11:35 464.86 465.89 464.86 465.89 1.9K
11:36 466.56 466.56 466.56 466.56 1.8K
11:38 467.08 467.08 467.08 467.08 0.8K
11:39 467.62 467.82 467.14 467.14 2.3K
11:40 467.29 467.29 467.19 467.19 0.7K
11:41 466.50 466.50 465.52 465.52 5.2K
11:42 466.12 466.12 465.85 465.85 1.3K
11:43 465.86 465.86 465.86 465.86 1.0K
11:44 465.39 465.39 465.39 465.39 3.1K
11:48 464.57 464.57 464.57 464.57 1.2K
11:50 464.66 464.66 464.01 464.01 1.9K
11:51 464.26 464.33 464.26 464.33 1.2K
11:53 465.28 465.28 465.28 465.28 1.0K
11:55 463.94 464.58 463.94 464.58 0.4K
11:56 464.39 464.39 463.63 464.07 1.9K
11:58 463.58 463.58 463.28 463.28 3.8K
11:59 463.36 464.00 463.36 464.00 2.0K
12:00 463.50 464.20 463.50 464.20 1.8K
12:02 463.81 463.81 463.81 463.81 52.1K
12:03 463.37 463.61 463.37 463.37 64.5K
12:04 463.60 463.60 463.19 463.19 11.6K
12:06 463.23 463.83 463.23 463.83 2.1K
12:07 463.84 463.84 463.74 463.74 5.5K
12:14 464.29 464.50 464.29 464.50 2.7K
12:15 464.44 464.44 464.44 464.44 1.0K
12:16 463.37 463.37 463.37 463.37 3.3K
12:18 463.04 463.04 463.04 463.04 0.6K
12:19 463.35 463.35 463.35 463.35 2.9K
12:21 463.91 463.91 463.91 463.91 2.5K
12:22 463.23 463.23 463.20 463.20 1.8K
12:25 463.19 463.50 463.19 463.50 2.7K
12:26 463.18 463.50 463.12 463.50 1.8K
12:27 463.37 463.37 463.37 463.37 0.7K
12:28 463.84 464.00 463.84 464.00 3.1K
12:30 464.89 464.89 464.62 464.62 2.6K
12:32 464.47 464.47 464.43 464.43 6.2K
12:34 463.92 463.92 463.37 463.37 3.4K
12:35 463.37 463.37 463.15 463.15 5.5K
12:37 462.85 462.85 462.73 462.73 5.3K
12:38 461.39 461.39 461.39 461.39 0.1K
12:39 461.21 461.48 461.21 461.46 4.0K
12:40 459.99 460.64 459.99 460.64 1.6K
12:41 460.90 461.02 460.90 461.02 1.1K
12:42 461.02 461.77 461.02 461.77 11.1K
12:43 460.27 460.90 460.27 460.90 0.9K
12:44 460.40 461.30 460.40 460.60 15.0K
12:47 460.62 460.62 460.62 460.62 1.3K
12:48 459.67 459.98 459.67 459.98 9.1K
12:49 459.93 459.93 459.14 459.14 6.4K
12:50 459.20 459.67 459.11 459.11 4.1K
12:51 459.11 459.46 458.89 459.43 4.1K
12:53 459.27 459.39 458.75 458.75 6.5K
12:54 458.83 458.83 458.34 458.34 3.3K
12:55 458.45 458.45 458.45 458.45 1.5K
12:57 458.61 458.61 458.60 458.60 1.6K
12:58 458.49 458.93 458.49 458.93 12.4K
12:59 458.89 458.94 458.89 458.90 2.3K
13:01 459.20 459.20 459.20 459.20 0.2K
13:02 459.20 459.20 459.20 459.20 1.1K
13:03 459.22 459.22 459.22 459.22 0.6K
13:05 458.93 459.39 458.93 459.39 1.5K
13:06 459.59 459.59 459.59 459.59 4.8K
13:09 459.51 459.51 459.51 459.51 0.7K
13:10 459.20 459.20 459.20 459.20 1.0K
13:11 459.55 459.55 459.20 459.20 1.6K
13:14 459.30 459.91 459.30 459.91 3.7K
13:15 460.23 460.23 459.85 460.00 1.2K
13:16 460.01 460.01 459.50 459.50 2.1K
13:19 460.22 460.22 460.14 460.14 2.1K
13:20 459.27 459.57 459.27 459.38 0.8K
13:21 459.63 460.05 459.63 460.05 2.3K
13:22 460.76 461.10 460.76 461.10 2.1K
13:23 461.21 461.51 461.21 461.32 2.9K
13:24 461.32 462.40 460.93 462.40 2.7K
13:25 461.80 462.52 461.80 462.23 1.6K
13:26 462.40 462.40 462.40 462.40 1.7K
13:27 461.42 461.70 461.05 461.05 5.4K
13:29 460.11 460.11 460.11 460.11 4.4K
13:36 459.36 459.37 458.98 458.98 1.9K
13:37 458.95 459.79 458.91 459.79 6.0K
13:39 459.04 459.35 459.04 459.35 1.0K
13:40 458.96 459.39 458.96 459.10 1.0K
13:41 459.11 459.11 459.11 459.11 1.1K
13:44 459.20 459.20 459.03 459.20 1.4K
13:45 459.11 459.11 458.56 458.56 2.2K
13:46 459.26 459.36 458.54 458.54 1.9K
13:47 459.11 459.11 458.52 459.11 0.7K
13:48 459.11 459.82 458.12 458.12 1.9K
13:49 458.39 458.39 458.39 458.39 1.0K
13:51 459.67 459.67 459.67 459.67 0.6K
13:53 458.84 459.81 458.84 458.84 2.3K
13:54 458.90 459.62 458.90 459.62 1.1K
13:56 459.03 459.42 458.83 459.42 1.7K
13:57 458.68 458.68 458.68 458.68 3.0K
13:58 458.86 458.86 458.86 458.86 0.8K
13:59 458.49 458.49 458.49 458.49 0.7K
14:01 458.49 458.49 458.49 458.49 0.8K
14:02 458.46 458.46 458.46 458.46 0.5K
14:03 458.46 458.46 458.00 458.00 12.2K
14:04 457.77 457.77 457.77 457.77 0.3K
14:05 458.08 458.12 458.08 458.12 1.6K
14:06 458.12 458.12 457.70 458.12 3.6K
14:07 457.83 457.83 457.83 457.83 3.8K
14:08 457.56 457.81 457.56 457.66 3.7K
14:10 458.41 458.63 458.41 458.63 3.1K
14:11 458.28 458.48 457.46 458.48 5.2K
14:12 458.20 458.20 458.12 458.18 2.3K
14:13 458.27 458.41 458.18 458.41 2.7K
14:14 458.10 458.29 458.10 458.29 0.8K
14:15 458.07 458.94 458.00 458.00 3.0K
14:16 458.62 458.90 458.62 458.90 0.6K
14:17 459.07 459.07 459.07 459.07 1.7K
14:18 459.19 459.41 459.19 459.32 2.3K
14:19 459.32 459.32 459.32 459.32 0.6K
14:20 458.84 459.23 458.82 458.90 5.7K
14:21 458.90 458.90 458.90 458.90 0.9K
14:22 458.89 458.89 458.89 458.89 0.3K
14:23 458.62 458.90 458.62 458.90 0.7K
14:24 458.89 458.89 458.89 458.89 2.2K
14:25 458.89 458.89 458.53 458.75 3.9K
14:26 458.55 458.55 458.53 458.54 5.0K
14:28 457.83 457.90 457.83 457.90 2.0K
14:29 457.78 458.28 457.78 458.28 4.6K
14:30 458.86 459.15 458.55 458.83 3.0K
14:32 458.96 459.13 458.96 459.13 2.5K
14:33 459.51 460.00 459.51 459.95 3.0K
14:34 459.79 460.01 459.79 460.00 2.6K
14:35 460.03 460.03 459.97 459.97 1.6K
14:36 459.97 459.97 458.86 458.86 2.6K
14:38 459.34 460.26 459.34 460.16 3.1K
14:39 460.16 460.16 460.07 460.07 2.0K
14:40 460.07 460.91 460.07 460.60 4.3K
14:41 460.60 461.54 460.60 461.19 10.2K
14:42 461.40 462.41 461.40 462.41 1.6K
14:43 462.76 462.76 461.87 461.92 6.1K
14:44 462.24 462.24 462.17 462.17 1.1K
14:46 462.06 462.81 462.06 462.46 2.5K
14:48 462.06 462.06 462.06 462.06 1.3K
14:51 462.70 462.82 462.70 462.82 2.5K
14:53 462.48 462.48 461.91 461.91 4.7K
14:54 462.26 462.26 462.26 462.26 1.4K
14:55 462.13 462.13 462.13 462.13 0.8K
14:56 462.13 462.13 461.29 461.29 2.8K
14:57 461.65 461.65 461.65 461.65 1.1K
14:58 461.62 462.10 461.62 462.10 2.4K
14:59 462.35 462.35 461.94 461.94 5.7K
15:00 461.90 462.25 461.90 462.23 9.2K
15:01 462.24 462.24 461.76 461.76 8.1K
15:02 461.90 462.33 461.82 461.82 2.9K
15:03 461.89 461.89 461.69 461.69 1.1K
15:04 461.72 461.74 461.46 461.59 4.1K
15:05 461.62 461.62 461.61 461.61 1.6K
15:06 461.44 461.55 461.44 461.54 2.2K
15:07 461.54 461.54 461.44 461.44 2.5K
15:08 461.47 461.87 461.43 461.87 8.4K
15:09 461.70 461.80 461.70 461.80 2.6K
15:10 462.15 462.15 462.15 462.15 0.4K
15:11 462.14 462.14 461.79 461.79 3.9K
15:12 462.20 462.53 462.20 462.53 4.4K
15:13 462.97 463.78 462.97 463.78 3.4K
15:14 464.15 464.61 463.75 464.61 2.8K
15:15 464.64 465.92 464.64 465.44 4.2K
15:16 465.92 466.54 465.45 466.54 19.4K
15:17 466.45 466.45 464.83 465.09 9.6K
15:18 465.54 465.54 465.54 465.54 1.4K
15:19 465.36 465.51 465.36 465.46 3.3K
15:20 465.59 465.59 465.10 465.10 7.3K
15:21 465.83 465.83 465.83 465.83 0.5K
15:22 465.55 465.55 465.36 465.44 2.4K
15:23 465.44 466.03 465.44 466.03 4.2K
15:24 465.67 466.38 465.67 466.38 2.8K
15:25 466.73 467.23 466.73 467.17 3.4K
15:26 467.17 467.68 467.17 467.68 4.1K
15:27 467.95 468.14 467.92 468.12 3.5K
15:28 468.38 468.38 467.72 467.72 6.6K
15:29 467.09 467.09 465.69 465.69 6.5K
15:30 466.66 466.66 466.66 466.66 0.9K
15:31 465.88 466.20 465.73 466.20 3.0K
15:32 466.04 466.20 466.02 466.11 2.3K
15:33 466.10 466.69 466.07 466.07 4.3K
15:34 466.07 467.28 466.07 467.28 3.0K
15:35 467.13 467.65 467.09 467.42 3.3K
15:36 467.18 467.18 466.71 466.71 6.6K
15:37 466.57 466.78 466.22 466.22 2.4K
15:38 466.26 466.26 465.77 465.77 1.5K
15:39 466.30 466.60 466.30 466.60 5.6K
15:40 466.47 466.47 465.67 465.67 5.7K
15:41 465.34 465.35 465.34 465.35 1.4K
15:42 465.21 465.21 464.25 464.25 8.0K
15:43 464.21 464.74 464.21 464.63 5.5K
15:44 464.14 464.14 463.89 464.00 2.4K
15:45 463.97 463.97 463.96 463.96 0.8K
15:46 463.77 464.33 463.58 464.33 8.0K
15:47 465.26 465.26 465.26 465.26 0.2K
15:48 465.26 465.26 464.91 464.93 7.4K
15:49 464.80 465.87 464.80 465.51 7.9K
15:50 467.49 467.79 466.19 466.48 13.0K
15:51 466.35 466.40 465.90 465.90 4.9K
15:52 465.99 466.04 465.91 466.04 7.1K
15:53 465.73 465.81 465.73 465.81 4.1K
15:54 465.49 465.58 465.30 465.33 3.7K
15:55 465.60 467.59 465.60 466.72 23.6K
15:56 466.72 467.03 466.54 467.02 18.4K
15:57 467.25 467.40 467.02 467.02 13.7K
15:58 467.11 467.50 467.11 467.39 22.7K
15:59 467.73 468.49 467.57 468.49 50.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available