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
09:30 465.97 465.97 465.97 465.97 7.3K
09:31 466.34 466.34 466.34 466.34 1.7K
09:33 466.80 466.80 466.80 466.80 0.5K
09:34 467.13 467.13 467.13 467.13 0.9K
09:35 465.00 466.29 465.00 466.29 1.5K
09:36 462.72 462.72 462.72 462.72 0.7K
09:37 462.71 462.71 461.23 461.23 4.3K
09:39 462.07 462.07 460.83 460.83 0.9K
09:40 463.47 463.47 463.47 463.47 2.6K
09:41 462.10 462.10 462.10 462.10 0.3K
09:42 462.10 462.10 462.10 462.10 2.1K
09:43 464.33 464.33 464.33 464.33 1.6K
09:45 463.79 463.79 462.79 462.79 1.5K
09:47 463.47 463.47 462.20 463.00 4.0K
09:48 463.47 464.11 463.47 464.11 1.5K
09:49 464.11 464.11 464.11 464.11 0.3K
09:50 464.11 464.11 464.11 464.11 0.6K
09:51 463.87 463.87 463.52 463.52 1.6K
09:52 463.44 463.44 463.44 463.44 2.2K
09:53 463.43 463.43 463.43 463.43 0.7K
09:54 463.38 463.38 461.79 461.79 6.3K
09:55 461.81 461.81 461.81 461.81 0.7K
09:56 460.37 461.90 460.37 461.90 1.6K
09:57 464.00 464.00 463.88 463.88 2.7K
09:58 464.45 464.45 464.45 464.45 0.9K
10:00 464.13 464.13 464.13 464.13 3.6K
10:01 465.19 465.19 465.19 465.19 0.7K
10:02 465.42 465.42 465.16 465.16 1.3K
10:03 463.33 463.53 463.33 463.35 3.7K
10:04 462.80 462.80 462.09 462.09 3.3K
10:05 461.65 461.65 461.65 461.65 0.7K
10:06 462.60 462.60 462.07 462.07 0.6K
10:07 462.82 463.55 462.82 463.55 2.2K
10:08 461.74 461.74 461.74 461.74 2.2K
10:10 462.25 462.85 461.62 461.62 3.0K
10:11 461.93 461.93 461.93 461.93 0.5K
10:12 462.13 463.08 461.50 463.08 4.6K
10:13 462.31 462.31 462.31 462.31 1.7K
10:16 462.00 462.00 461.90 461.90 0.9K
10:17 461.72 461.72 461.05 461.51 2.1K
10:18 461.07 461.07 461.07 461.07 0.3K
10:19 462.23 462.23 461.85 461.85 1.9K
10:20 462.88 462.88 462.88 462.88 0.8K
10:21 460.15 460.15 460.15 460.15 0.1K
10:22 460.53 461.27 460.22 460.22 2.3K
10:23 460.30 460.30 460.30 460.30 0.2K
10:24 459.95 459.95 459.95 459.95 1.6K
10:27 460.09 460.09 460.09 460.09 0.9K
10:28 460.09 460.48 460.09 460.48 2.2K
10:29 460.44 460.44 460.44 460.44 0.5K
10:30 461.70 461.70 461.00 461.25 2.2K
10:31 461.46 461.46 461.46 461.46 0.5K
10:33 460.15 460.62 458.90 460.62 7.1K
10:34 460.79 460.79 460.56 460.56 0.6K
10:35 460.36 460.36 460.15 460.15 0.5K
10:36 460.28 460.28 459.69 459.69 1.8K
10:37 459.67 459.67 459.67 459.67 1.3K
10:38 459.74 459.74 459.74 459.74 1.7K
10:40 460.00 460.00 459.97 459.97 2.3K
10:41 459.98 459.98 459.98 459.98 2.9K
10:43 460.81 460.81 460.06 460.06 0.8K
10:44 460.39 461.60 460.39 461.60 1.4K
10:45 460.56 461.46 460.56 461.46 1.0K
10:48 461.16 461.16 461.16 461.16 1.8K
10:51 461.03 461.03 459.83 460.32 12.5K
10:52 460.15 460.86 460.15 460.67 2.8K
10:53 460.78 460.78 460.78 460.78 1.7K
10:55 460.50 460.50 459.76 459.76 2.1K
10:56 460.10 460.10 460.00 460.10 1.0K
10:57 459.99 459.99 459.99 459.99 0.6K
10:58 459.96 459.96 459.96 459.96 0.6K
10:59 459.96 460.04 459.96 459.96 1.7K
11:00 459.96 459.96 459.69 459.69 8.6K
11:01 460.44 460.50 460.00 460.50 3.4K
11:02 460.45 460.45 460.45 460.45 0.4K
11:03 459.98 460.40 459.98 460.40 0.6K
11:04 459.80 459.80 459.80 459.80 1.0K
11:05 460.76 461.46 460.76 461.46 4.4K
11:06 461.57 461.57 461.57 461.57 0.7K
11:07 462.05 462.05 462.05 462.05 1.6K
11:09 462.79 462.96 462.79 462.96 1.1K
11:11 463.15 463.63 463.15 463.63 0.8K
11:12 462.67 463.69 462.67 463.69 1.1K
11:13 463.90 464.01 463.88 463.88 2.8K
11:14 463.96 464.09 463.96 464.09 0.4K
11:15 464.56 464.56 464.56 464.56 0.9K
11:16 464.35 464.35 464.35 464.35 0.3K
11:17 464.81 465.13 464.81 464.97 2.4K
11:18 464.97 464.97 464.97 464.97 1.3K
11:20 464.98 464.98 464.98 464.98 0.7K
11:21 464.98 464.98 464.98 464.98 1.6K
11:22 464.61 465.00 464.61 465.00 5.1K
11:23 464.40 464.51 464.40 464.51 1.0K
11:24 464.22 464.29 463.83 463.83 3.5K
11:29 463.51 463.51 463.31 463.31 2.1K
11:31 463.97 464.18 463.97 464.18 1.7K
11:32 464.63 464.63 464.63 464.63 1.8K
11:33 464.55 464.55 464.55 464.55 1.8K
11:36 464.56 464.71 464.56 464.71 4.6K
11:40 465.38 465.38 465.38 465.38 1.5K
11:42 465.46 465.46 465.46 465.46 1.1K
11:44 465.70 465.70 465.43 465.43 0.8K
11:45 464.18 464.18 464.18 464.18 0.8K
11:46 464.37 464.37 464.37 464.37 1.7K
11:48 464.97 464.97 464.97 464.97 1.2K
11:49 465.49 465.49 465.30 465.30 1.1K
11:51 464.96 464.96 464.88 464.88 0.7K
11:52 464.95 464.95 464.95 464.95 2.2K
11:56 464.80 464.80 464.50 464.50 1.0K
11:57 464.18 464.18 464.18 464.18 1.1K
11:58 463.77 464.03 463.46 463.46 2.8K
11:59 463.45 463.45 463.45 463.45 1.5K
12:02 463.96 463.96 463.96 463.96 1.6K
12:06 462.93 462.93 462.93 462.93 0.8K
12:07 462.29 462.29 462.29 462.29 0.5K
12:08 462.60 462.60 462.60 462.60 0.4K
12:09 462.66 462.79 462.66 462.79 1.1K
12:10 463.19 463.38 463.19 463.38 2.3K
12:12 462.83 463.22 462.83 463.22 1.0K
12:14 463.27 463.27 462.80 462.80 3.4K
12:15 462.82 462.82 462.82 462.82 0.8K
12:16 463.06 463.06 463.06 463.06 2.2K
12:21 463.08 463.08 462.75 462.75 1.9K
12:23 463.53 463.53 463.52 463.52 1.5K
12:25 463.49 463.49 463.49 463.49 1.2K
12:26 463.96 463.96 463.96 463.96 1.1K
12:27 463.85 463.85 463.85 463.85 0.1K
12:28 463.85 463.85 463.85 463.85 3.2K
12:31 463.89 463.89 463.89 463.89 1.3K
12:32 464.07 464.07 464.07 464.07 0.7K
12:33 463.31 463.31 463.31 463.31 0.9K
12:36 464.32 464.32 463.74 463.74 0.6K
12:37 463.78 464.13 463.78 464.13 1.1K
12:38 464.13 464.13 464.13 464.13 1.0K
12:40 464.41 464.41 464.41 464.41 1.0K
12:41 464.47 464.47 464.47 464.47 3.8K
12:44 464.26 464.26 464.26 464.26 0.9K
12:46 464.39 464.39 464.39 464.39 1.2K
12:48 463.90 463.90 463.90 463.90 2.5K
12:49 463.70 463.70 463.70 463.70 0.2K
12:50 463.93 464.25 463.92 464.25 2.8K
12:51 463.93 464.26 463.93 464.26 0.5K
12:52 463.80 463.80 463.80 463.80 0.9K
12:54 462.54 463.64 462.54 463.25 2.4K
12:55 463.34 463.34 463.34 463.34 2.2K
13:00 463.37 463.37 463.37 463.37 0.4K
13:01 462.97 462.97 462.90 462.90 1.2K
13:03 463.47 463.47 463.18 463.18 2.8K
13:04 462.76 462.76 462.76 462.76 0.5K
13:06 462.58 462.58 462.58 462.58 0.5K
13:07 462.20 462.20 462.20 462.20 1.8K
13:11 463.16 463.16 463.16 463.16 0.8K
13:12 462.82 462.82 462.82 462.82 0.5K
13:14 462.81 462.81 462.81 462.81 2.1K
13:15 462.89 462.89 462.89 462.89 0.7K
13:16 463.00 463.28 462.95 463.28 3.2K
13:17 463.36 463.64 463.36 463.64 5.6K
13:24 462.83 462.83 462.83 462.83 0.3K
13:26 463.21 463.21 462.91 462.98 0.7K
13:27 463.16 463.16 463.16 463.16 1.2K
13:28 463.05 463.05 462.43 462.43 0.5K
13:30 462.92 463.73 462.92 463.28 3.8K
13:32 463.13 463.52 463.13 463.52 4.8K
13:34 463.51 463.51 463.51 463.51 1.1K
13:35 463.33 463.33 463.33 463.33 0.4K
13:36 463.37 463.38 463.37 463.38 3.6K
13:38 462.72 462.72 462.72 462.72 1.6K
13:41 463.70 463.70 463.70 463.70 1.6K
13:42 464.02 464.24 464.02 464.24 1.4K
13:43 463.88 463.88 463.88 463.88 1.5K
13:45 464.22 464.22 464.22 464.22 1.3K
13:46 464.64 464.64 464.64 464.64 0.2K
13:47 464.67 465.00 464.64 465.00 2.2K
13:49 464.94 464.94 464.94 464.94 1.3K
13:51 464.56 464.56 464.56 464.56 1.2K
13:52 464.45 464.45 464.45 464.45 0.8K
13:53 463.99 463.99 463.99 463.99 0.6K
13:55 464.03 464.03 464.03 464.03 0.6K
13:56 464.02 464.02 463.94 463.94 0.9K
13:57 463.50 463.50 463.50 463.50 0.4K
13:58 464.09 464.11 464.09 464.11 2.5K
14:00 464.36 464.36 464.36 464.36 0.2K
14:01 463.88 465.15 463.88 465.15 2.9K
14:02 465.06 465.22 465.06 465.22 1.3K
14:03 465.58 465.58 465.58 465.58 0.2K
14:04 465.58 465.58 465.27 465.27 1.8K
14:08 465.33 465.33 465.33 465.33 1.1K
14:09 465.27 465.27 465.27 465.27 1.5K
14:10 464.75 465.36 464.75 465.36 1.6K
14:12 465.44 465.44 465.00 465.00 0.9K
14:15 465.43 465.43 465.43 465.43 1.2K
14:17 465.25 465.61 465.25 465.61 1.9K
14:18 465.89 465.89 465.69 465.88 1.6K
14:19 466.17 466.17 466.01 466.01 1.2K
14:20 466.51 466.51 466.51 466.51 0.2K
14:21 466.12 466.43 466.12 466.43 1.3K
14:22 466.51 466.51 466.51 466.51 1.8K
14:24 467.26 467.39 467.01 467.39 1.4K
14:25 467.31 467.31 466.79 466.79 3.7K
14:26 467.31 467.31 467.31 467.31 0.2K
14:27 467.54 467.54 467.08 467.08 1.7K
14:29 467.61 467.61 467.61 467.61 0.7K
14:31 466.00 467.08 466.00 467.08 1.5K
14:32 466.50 466.52 466.42 466.52 1.7K
14:35 466.08 466.08 465.41 465.41 3.7K
14:36 465.47 465.47 465.47 465.47 0.8K
14:37 465.87 465.87 465.87 465.87 0.3K
14:38 465.86 466.17 465.86 466.17 0.7K
14:39 465.92 466.36 465.92 466.36 3.3K
14:40 466.56 466.56 466.50 466.50 0.6K
14:41 466.59 466.59 466.59 466.59 0.7K
14:42 466.96 466.96 466.54 466.54 1.3K
14:43 467.21 467.48 467.21 467.48 0.6K
14:44 467.48 468.23 467.48 468.23 1.8K
14:45 467.99 468.00 467.99 468.00 0.6K
14:46 468.10 468.10 468.09 468.09 1.2K
14:47 468.03 468.26 468.03 468.26 0.6K
14:48 467.46 467.46 467.32 467.32 1.0K
14:49 467.79 467.79 467.26 467.26 1.0K
14:50 467.26 467.26 467.26 467.26 0.2K
14:51 467.35 467.75 467.35 467.75 2.7K
14:52 468.48 468.48 468.48 468.48 1.1K
14:53 468.46 468.46 467.85 467.85 2.1K
14:54 468.97 469.14 468.97 469.14 1.5K
14:55 468.69 468.69 468.69 468.69 0.2K
14:56 469.06 469.06 468.36 468.36 2.4K
14:57 467.70 467.79 467.70 467.79 0.5K
14:58 467.75 468.19 467.75 467.81 1.3K
14:59 468.14 468.36 467.87 467.87 0.7K
15:00 467.87 468.81 467.87 468.81 1.3K
15:01 468.50 468.50 468.50 468.50 2.5K
15:04 466.47 466.47 466.47 466.47 0.7K
15:05 467.02 467.02 467.02 467.02 1.5K
15:06 467.36 467.36 467.36 467.36 0.5K
15:07 466.96 467.40 466.96 467.40 2.0K
15:09 466.78 466.78 466.77 466.77 0.9K
15:10 466.38 466.38 466.33 466.33 2.0K
15:11 466.60 466.60 466.60 466.60 1.1K
15:12 466.38 466.38 466.38 466.38 0.3K
15:13 466.33 466.33 466.33 466.33 1.1K
15:14 466.04 466.04 466.04 466.04 0.1K
15:15 466.04 466.04 465.72 465.76 0.9K
15:16 465.72 465.72 465.50 465.50 2.1K
15:17 465.58 465.58 465.58 465.58 3.2K
15:18 466.31 466.31 466.31 466.31 1.1K
15:19 466.36 466.36 466.36 466.36 0.2K
15:20 466.35 466.75 466.35 466.43 2.6K
15:21 467.49 467.49 467.49 467.49 1.5K
15:22 466.92 466.92 466.92 466.92 0.1K
15:23 467.27 467.27 467.27 467.27 0.6K
15:24 466.24 466.24 466.24 466.24 1.4K
15:25 466.02 466.02 466.02 466.02 0.7K
15:26 466.71 467.39 466.58 467.39 4.9K
15:27 467.84 467.84 467.84 467.84 0.9K
15:29 468.08 468.08 467.11 467.11 2.4K
15:30 467.06 467.06 467.06 467.06 1.1K
15:32 467.28 467.28 467.28 467.28 1.6K
15:33 467.58 467.58 467.58 467.58 1.8K
15:35 467.41 467.54 467.41 467.44 2.6K
15:36 467.87 467.87 467.40 467.40 1.3K
15:37 467.35 467.35 467.35 467.35 0.6K
15:38 466.60 466.91 466.60 466.91 3.9K
15:39 466.76 466.76 466.76 466.76 4.4K
15:41 466.43 466.58 466.43 466.52 4.6K
15:42 466.83 466.83 466.83 466.83 1.0K
15:44 466.85 467.42 466.85 467.42 4.7K
15:45 467.67 467.77 466.10 466.10 4.1K
15:46 466.13 466.28 466.13 466.25 2.4K
15:47 466.08 466.25 466.08 466.25 3.3K
15:48 466.19 466.60 466.19 466.60 4.3K
15:49 466.58 467.47 466.57 467.47 7.8K
15:50 466.46 466.46 466.43 466.43 3.5K
15:51 465.53 465.58 465.46 465.46 3.5K
15:52 464.97 465.27 464.75 465.07 6.0K
15:53 465.38 465.38 464.40 464.77 7.3K
15:54 464.68 465.34 464.64 465.29 10.4K
15:55 464.64 464.95 464.64 464.79 3.9K
15:56 464.70 464.70 464.42 464.56 5.8K
15:57 464.61 464.80 464.27 464.48 13.3K
15:58 464.66 464.72 464.36 464.62 14.7K
15:59 464.62 464.62 464.09 464.09 20.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available