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
09:30 461.90 465.60 461.90 465.26 12.5K
09:31 465.26 466.85 465.26 465.97 5.0K
09:32 465.62 465.62 464.47 464.76 4.0K
09:33 464.88 464.88 464.09 464.38 4.8K
09:34 464.38 464.67 464.38 464.67 1.6K
09:35 465.25 465.25 465.25 465.25 1.2K
09:36 465.82 465.82 465.82 465.82 2.0K
09:38 466.16 466.16 466.16 466.16 0.1K
09:40 466.32 466.56 466.32 466.56 1.0K
09:43 466.71 466.71 466.71 466.71 0.4K
09:45 466.71 468.24 466.41 466.52 8.5K
09:46 468.29 468.29 468.29 468.29 0.3K
09:47 468.19 470.21 468.19 470.21 4.9K
09:48 468.67 468.67 468.67 468.67 1.0K
09:50 467.17 467.17 467.17 467.17 4.1K
09:54 468.68 468.68 468.68 468.68 1.2K
09:55 467.14 467.14 467.14 467.14 1.3K
09:57 467.46 467.46 467.29 467.29 0.9K
09:58 467.00 467.00 467.00 467.00 0.2K
09:59 467.01 467.01 467.01 467.01 1.7K
10:00 467.82 467.82 467.82 467.82 0.6K
10:01 467.33 467.33 467.33 467.33 2.1K
10:02 467.60 467.60 467.60 467.60 1.1K
10:03 467.89 467.89 467.89 467.89 1.2K
10:04 467.89 467.89 467.89 467.89 0.9K
10:05 468.09 468.49 467.59 468.42 2.2K
10:06 467.59 467.82 467.59 467.82 5.4K
10:08 468.08 468.08 468.08 468.08 0.3K
10:09 468.61 468.93 468.61 468.93 1.6K
10:10 468.51 468.51 468.51 468.51 0.7K
10:12 468.67 468.84 468.12 468.84 2.1K
10:13 468.84 468.84 468.84 468.84 1.2K
10:14 469.42 469.45 469.42 469.45 0.9K
10:16 469.29 469.29 469.29 469.29 0.4K
10:17 469.46 469.53 469.46 469.50 1.2K
10:18 469.39 469.57 469.39 469.57 1.8K
10:19 469.32 469.32 469.32 469.32 2.9K
10:22 469.46 469.46 468.96 468.96 2.2K
10:23 468.54 468.57 468.54 468.57 0.7K
10:24 468.26 468.93 468.26 468.93 2.6K
10:25 469.50 469.50 469.50 469.50 0.7K
10:26 468.94 468.94 468.94 468.94 0.3K
10:27 468.80 468.80 468.66 468.80 0.7K
10:28 469.35 469.35 468.65 468.65 4.0K
10:29 468.23 468.23 467.16 467.16 3.2K
10:30 468.23 468.60 467.32 467.32 7.0K
10:32 468.14 468.14 468.14 468.14 0.3K
10:33 468.68 468.68 467.93 467.93 1.9K
10:34 467.93 467.93 467.93 467.93 3.5K
10:35 466.68 466.77 466.68 466.77 1.6K
10:37 466.11 466.11 465.85 465.85 1.4K
10:39 466.04 466.04 466.04 466.04 3.8K
10:40 465.95 465.95 465.95 465.95 1.0K
10:42 465.95 465.95 465.95 465.95 1.2K
10:43 465.94 465.94 465.94 465.94 2.0K
10:44 466.25 466.38 466.25 466.38 2.0K
10:45 466.38 467.17 466.38 467.01 4.7K
10:46 467.03 467.03 466.95 466.95 2.4K
10:47 466.87 467.01 466.52 466.63 7.9K
10:48 466.09 466.09 465.98 465.98 2.5K
10:50 466.00 466.17 466.00 466.17 0.7K
10:51 465.90 465.90 465.90 465.90 1.3K
10:52 466.72 466.72 466.72 466.72 0.6K
10:53 466.81 466.81 466.81 466.81 0.5K
10:54 467.00 467.00 466.00 466.00 2.8K
10:55 466.30 466.30 466.30 466.30 2.4K
10:58 465.75 465.82 465.72 465.82 3.3K
11:00 466.43 466.85 466.43 466.85 2.1K
11:01 466.33 466.33 466.33 466.33 2.4K
11:05 466.15 466.15 466.15 466.15 1.7K
11:07 465.44 465.44 465.44 465.44 1.4K
11:08 464.87 465.30 464.84 464.84 2.1K
11:10 465.01 465.01 465.01 465.01 0.8K
11:11 465.26 465.26 465.26 465.26 0.8K
11:12 464.96 464.96 464.95 464.95 2.1K
11:18 464.78 464.95 464.74 464.74 4.3K
11:19 464.93 464.93 464.93 464.93 1.6K
11:20 465.17 465.17 465.17 465.17 3.6K
11:22 464.99 464.99 464.99 464.99 4.4K
11:23 464.95 464.95 464.95 464.95 1.4K
11:24 464.88 464.88 464.88 464.88 2.2K
11:25 465.00 465.03 464.89 464.89 6.2K
11:26 464.92 464.92 464.92 464.92 6.6K
11:27 464.86 464.88 464.49 464.70 4.8K
11:28 464.62 464.74 464.62 464.74 2.3K
11:29 464.88 464.88 464.88 464.88 2.2K
11:31 465.14 465.38 465.02 465.02 5.7K
11:33 465.27 465.41 465.00 465.00 2.6K
11:34 465.00 465.00 464.83 464.91 4.2K
11:35 464.49 464.66 464.49 464.66 7.7K
11:38 463.99 463.99 463.99 463.99 0.4K
11:39 463.85 464.09 463.85 464.09 2.9K
11:40 463.99 463.99 463.79 463.94 0.9K
11:41 463.93 463.93 463.75 463.82 1.7K
11:42 463.78 465.38 463.78 465.38 5.6K
11:43 464.82 464.82 464.82 464.82 2.1K
11:44 465.06 465.46 464.71 464.82 7.4K
11:45 464.62 464.99 464.62 464.99 4.1K
11:46 464.78 464.91 464.62 464.62 4.1K
11:48 464.62 464.62 464.62 464.62 0.8K
11:49 464.76 464.76 464.68 464.68 1.9K
11:50 464.64 464.64 464.64 464.64 0.4K
11:51 464.47 464.50 464.15 464.50 1.6K
11:52 464.49 464.49 464.49 464.49 1.0K
11:53 464.41 464.41 464.41 464.41 0.5K
11:54 464.41 464.41 464.41 464.41 0.7K
11:55 464.55 464.55 464.55 464.55 1.5K
11:56 464.42 464.42 463.84 463.84 3.5K
11:57 463.89 463.89 463.89 463.89 1.2K
11:58 464.13 464.13 464.13 464.13 2.5K
11:59 464.03 464.03 464.03 464.03 0.9K
12:00 464.11 464.11 463.76 463.76 2.2K
12:02 464.02 464.02 464.02 464.02 2.1K
12:03 464.24 464.35 464.24 464.35 2.3K
12:04 464.59 464.68 464.59 464.59 3.3K
12:05 464.56 464.56 464.03 464.03 1.8K
12:06 463.86 463.86 463.82 463.82 1.7K
12:07 464.00 464.00 464.00 464.00 1.4K
12:08 464.09 464.09 464.09 464.09 2.2K
12:09 464.75 464.75 464.26 464.26 0.8K
12:10 464.20 464.20 464.00 464.00 1.0K
12:11 463.70 463.70 463.70 463.70 1.5K
12:12 463.59 463.81 463.59 463.81 2.7K
12:14 463.55 463.55 463.55 463.55 0.1K
12:15 463.55 463.55 463.04 463.04 2.0K
12:16 463.13 463.13 463.06 463.06 1.7K
12:17 462.66 463.03 462.66 463.03 1.6K
12:18 463.22 463.22 463.22 463.22 1.1K
12:19 463.13 463.13 463.13 463.13 0.8K
12:20 463.13 463.13 463.13 463.13 1.4K
12:21 463.32 463.32 463.13 463.13 1.2K
12:22 463.03 463.06 463.03 463.06 1.3K
12:23 462.93 462.93 462.93 462.93 0.7K
12:24 462.93 462.93 462.93 462.93 0.7K
12:25 462.93 462.93 462.18 462.62 2.4K
12:26 462.62 462.62 462.38 462.38 2.7K
12:28 462.81 462.81 462.81 462.81 1.9K
12:29 463.35 463.35 463.35 463.35 0.6K
12:30 463.34 463.34 463.34 463.34 0.7K
12:31 463.32 463.32 463.32 463.32 2.9K
12:32 464.08 464.08 463.29 463.29 3.7K
12:36 464.48 464.48 463.95 463.95 0.9K
12:37 464.66 465.19 464.66 465.19 1.6K
12:38 464.72 464.72 464.72 464.72 2.5K
12:41 465.04 465.04 464.76 464.76 2.5K
12:43 464.41 464.41 464.41 464.41 1.9K
12:45 463.53 463.53 463.53 463.53 2.8K
12:48 463.34 463.34 463.34 463.34 0.7K
12:49 463.34 463.34 463.34 463.34 2.0K
12:56 463.39 463.39 463.39 463.39 0.5K
12:57 464.03 464.85 464.03 464.85 4.5K
12:58 464.35 464.35 464.35 464.35 2.3K
12:59 464.41 464.97 464.41 464.97 1.5K
13:00 465.08 465.08 464.77 464.77 1.0K
13:01 464.50 464.50 464.39 464.39 0.9K
13:02 464.74 464.74 464.73 464.73 2.4K
13:04 464.26 464.88 464.26 464.74 1.9K
13:05 465.14 465.14 465.14 465.14 1.5K
13:06 464.72 464.92 464.72 464.92 0.7K
13:07 464.92 464.92 464.92 464.92 0.4K
13:08 464.92 464.92 464.92 464.92 0.5K
13:09 464.92 464.92 464.92 464.92 0.7K
13:10 464.35 464.58 464.35 464.58 1.4K
13:11 463.93 464.53 463.73 463.90 1.6K
13:12 464.11 464.11 463.78 463.78 1.4K
13:13 464.17 464.17 464.17 464.17 1.4K
13:14 463.82 464.12 463.82 464.12 2.0K
13:15 464.12 464.12 464.12 464.12 2.3K
13:16 463.96 463.96 463.48 463.48 2.2K
13:18 463.48 463.48 463.48 463.48 1.0K
13:19 463.29 463.29 463.14 463.14 1.4K
13:20 463.30 463.91 463.30 463.78 3.3K
13:22 463.75 463.75 463.59 463.74 2.8K
13:24 463.53 463.53 463.53 463.53 0.9K
13:25 463.36 463.60 463.19 463.19 2.8K
13:26 463.18 463.18 463.18 463.18 1.6K
13:27 462.65 463.10 462.65 463.08 2.1K
13:28 463.54 463.54 463.42 463.42 2.7K
13:29 463.43 463.43 463.39 463.39 0.7K
13:30 463.08 463.20 462.65 462.88 2.0K
13:31 462.87 462.87 462.87 462.87 0.7K
13:32 462.87 462.87 462.32 462.32 1.2K
13:33 462.25 462.25 462.25 462.25 1.4K
13:34 462.18 462.18 462.18 462.18 2.0K
13:36 462.26 462.26 462.00 462.00 1.8K
13:37 461.33 461.73 461.33 461.73 3.8K
13:38 461.63 461.63 461.44 461.44 3.0K
13:41 461.37 461.37 461.37 461.37 0.9K
13:43 461.48 461.48 461.48 461.48 1.6K
13:44 461.71 461.71 461.66 461.66 2.0K
13:45 461.46 461.46 461.46 461.46 1.1K
13:46 461.45 461.45 461.45 461.45 2.3K
13:48 460.82 460.82 460.82 460.82 9.7K
13:50 461.43 462.00 461.43 461.90 4.7K
13:51 461.83 461.83 461.83 461.83 1.9K
13:53 461.47 461.47 461.08 461.08 1.7K
13:54 461.36 461.71 461.36 461.71 0.7K
13:55 461.70 461.70 460.60 461.41 1.7K
13:56 461.13 461.13 461.09 461.09 0.3K
13:57 461.46 461.46 461.10 461.10 3.8K
13:58 461.14 461.14 461.12 461.12 1.7K
13:59 460.72 460.72 460.72 460.72 0.4K
14:00 461.22 461.36 461.21 461.36 2.7K
14:01 461.52 462.04 461.52 462.04 3.5K
14:02 461.56 461.56 461.36 461.37 10.2K
14:03 461.38 461.38 461.30 461.38 2.4K
14:04 461.28 461.28 461.28 461.28 0.5K
14:05 461.32 461.46 461.32 461.46 1.2K
14:06 461.62 461.71 461.53 461.71 7.6K
14:07 461.69 461.69 461.69 461.69 1.0K
14:08 462.30 462.30 462.30 462.30 5.9K
14:10 461.99 461.99 461.99 461.99 0.8K
14:11 462.82 462.82 462.82 462.82 3.3K
14:12 463.25 463.41 463.25 463.41 0.4K
14:13 463.40 463.83 463.40 463.83 3.7K
14:14 464.03 464.07 463.72 464.07 1.3K
14:15 463.96 463.96 463.96 463.96 1.9K
14:16 463.55 463.55 463.21 463.21 1.2K
14:17 463.20 463.20 463.20 463.20 1.5K
14:18 462.60 462.60 462.60 462.60 0.8K
14:19 462.88 463.94 462.88 463.76 3.3K
14:20 463.06 463.66 463.06 463.34 1.2K
14:21 463.61 463.61 462.29 462.29 5.2K
14:22 463.81 464.31 463.81 464.31 3.7K
14:23 464.31 464.31 463.96 463.96 1.1K
14:24 463.70 463.70 463.70 463.70 2.1K
14:25 464.17 464.17 464.17 464.17 1.4K
14:26 464.13 464.13 463.63 463.63 0.8K
14:27 464.44 464.44 464.44 464.44 1.7K
14:28 464.42 464.54 464.42 464.54 2.5K
14:29 464.08 464.55 464.08 464.55 1.7K
14:30 464.55 464.55 464.46 464.46 0.6K
14:31 464.27 464.46 464.27 464.46 2.0K
14:32 464.25 464.46 464.25 464.46 4.2K
14:34 464.70 464.70 464.60 464.60 1.2K
14:35 464.60 464.60 464.60 464.60 0.5K
14:36 464.56 464.56 464.13 464.24 1.4K
14:37 464.25 464.60 464.25 464.60 4.2K
14:39 464.06 464.34 464.05 464.23 5.1K
14:40 463.86 463.86 463.86 463.86 3.0K
14:41 464.22 464.76 463.89 464.76 5.7K
14:45 465.13 465.13 465.13 465.13 1.5K
14:46 464.67 464.90 464.67 464.90 1.4K
14:47 465.23 465.23 465.00 465.00 2.2K
14:48 465.11 465.11 465.04 465.04 1.5K
14:49 465.21 465.27 465.02 465.27 1.6K
14:50 465.22 465.22 465.06 465.06 6.8K
14:53 464.91 464.91 464.91 464.91 1.6K
14:54 464.65 465.42 464.65 465.42 2.3K
14:55 465.20 465.39 465.20 465.39 1.0K
14:56 465.05 465.05 464.87 464.98 2.7K
14:57 464.98 464.98 464.63 464.63 2.2K
15:00 465.31 465.31 465.12 465.12 1.8K
15:02 465.33 465.33 465.33 465.33 1.5K
15:04 464.69 464.69 464.69 464.69 2.0K
15:05 464.46 464.46 464.46 464.46 1.3K
15:06 464.12 464.38 464.07 464.38 6.9K
15:07 464.32 464.32 464.17 464.17 1.7K
15:08 464.37 464.37 464.37 464.37 1.7K
15:09 464.84 464.84 464.71 464.71 2.4K
15:10 464.71 464.71 464.71 464.71 1.9K
15:11 464.98 465.00 464.98 465.00 1.1K
15:12 465.00 465.32 465.00 465.32 3.3K
15:14 465.29 465.29 464.89 464.89 4.5K
15:15 464.76 464.76 464.76 464.76 4.1K
15:18 464.84 464.84 464.70 464.70 3.4K
15:19 465.14 465.14 465.14 465.14 0.4K
15:20 465.08 465.08 464.89 464.89 3.8K
15:21 465.11 465.11 464.49 464.49 2.8K
15:22 464.51 464.75 464.51 464.75 2.8K
15:23 464.44 464.44 464.41 464.41 1.7K
15:24 464.30 464.30 464.20 464.20 2.2K
15:25 463.80 463.80 463.60 463.60 2.9K
15:26 462.53 462.53 462.53 462.53 1.1K
15:27 462.44 462.75 462.44 462.75 1.9K
15:28 462.33 462.86 462.33 462.86 16.1K
15:29 462.92 463.04 462.85 463.04 4.6K
15:30 463.28 463.36 462.59 462.59 8.3K
15:31 462.77 463.20 462.77 462.98 8.4K
15:33 463.73 464.02 463.73 463.88 4.6K
15:35 463.84 463.84 463.63 463.77 8.7K
15:36 463.43 463.49 463.34 463.34 5.1K
15:37 463.68 463.96 463.68 463.96 12.9K
15:38 463.57 463.99 463.29 463.99 10.3K
15:39 464.05 464.05 463.77 463.85 6.3K
15:40 463.85 464.13 463.73 464.13 4.7K
15:41 463.85 464.44 463.85 464.44 6.6K
15:42 464.24 464.48 464.24 464.37 1.7K
15:43 464.24 464.48 464.24 464.27 5.0K
15:44 464.60 464.60 464.60 464.60 3.0K
15:45 464.97 464.97 464.93 464.93 4.1K
15:46 465.33 465.33 465.33 465.33 2.5K
15:47 465.63 465.95 465.63 465.91 3.2K
15:48 465.98 465.98 465.42 465.51 7.6K
15:49 465.59 465.87 465.50 465.71 2.5K
15:50 466.16 466.16 465.57 465.57 8.3K
15:51 465.42 465.42 465.25 465.31 7.1K
15:52 465.56 465.60 465.52 465.52 3.6K
15:53 465.53 466.55 465.53 466.15 10.1K
15:54 466.26 466.26 465.79 465.89 3.3K
15:55 466.06 466.33 465.36 465.36 7.5K
15:56 465.55 465.99 465.32 465.99 13.2K
15:57 465.68 465.92 465.53 465.65 11.5K
15:58 465.64 465.77 465.15 465.23 16.5K
15:59 465.59 465.97 465.17 465.50 28.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available