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
09:31 471.01 471.01 471.01 471.01 5.7K
09:33 471.27 471.86 471.27 471.86 1.1K
09:34 470.80 470.80 470.80 470.80 0.8K
09:35 471.85 471.85 471.85 471.85 0.8K
09:40 470.55 470.55 470.55 470.55 0.7K
09:41 469.25 471.56 468.70 471.56 3.0K
09:42 471.29 471.48 470.50 470.66 7.6K
09:44 471.81 471.81 471.66 471.66 1.1K
09:47 471.16 472.02 471.16 472.02 1.9K
09:49 470.90 470.90 470.90 470.90 0.5K
09:51 470.84 470.84 470.27 470.27 5.4K
09:52 470.68 470.68 470.68 470.68 0.7K
09:53 471.00 471.00 471.00 471.00 5.4K
09:54 471.00 471.00 471.00 471.00 6.0K
09:55 471.06 472.47 471.06 472.47 13.0K
09:57 469.01 470.50 469.01 470.50 4.0K
10:00 467.75 467.83 467.55 467.55 2.4K
10:01 468.00 468.00 468.00 468.00 2.3K
10:02 469.28 469.28 468.00 469.00 7.0K
10:03 467.31 467.31 467.31 467.30 1.0K
10:04 469.00 469.05 469.00 469.04 4.3K
10:05 470.34 470.73 470.34 470.73 4.3K
10:06 467.50 470.32 467.50 470.19 11.7K
10:07 469.48 470.94 469.48 469.48 2.4K
10:08 470.70 470.70 469.36 469.36 3.6K
10:09 470.00 470.00 470.00 470.00 1.9K
10:10 470.00 470.00 469.44 469.44 3.1K
10:11 470.67 470.90 470.67 470.90 0.4K
10:12 469.59 469.59 469.59 469.59 0.3K
10:13 468.54 469.15 468.54 469.11 3.2K
10:14 469.15 469.15 469.15 469.15 1.4K
10:15 469.15 469.15 469.15 469.15 0.2K
10:16 469.47 469.47 468.34 468.34 1.8K
10:19 468.50 468.50 466.54 468.00 3.5K
10:20 467.20 467.96 467.20 467.96 3.6K
10:21 466.75 467.00 466.75 467.00 2.1K
10:22 467.00 467.00 465.00 466.19 3.0K
10:24 466.97 467.53 465.00 467.53 17.0K
10:28 467.43 467.43 467.43 467.43 1.7K
10:31 465.95 465.95 465.95 465.95 0.4K
10:34 465.96 465.96 465.96 465.96 1.3K
10:36 465.93 465.93 465.93 465.93 1.1K
10:38 466.05 466.05 466.05 466.05 1.8K
10:41 466.16 466.16 466.16 466.16 0.1K
10:42 466.16 466.16 466.16 466.16 1.3K
10:44 467.43 467.51 467.43 467.51 1.5K
10:45 467.51 467.51 467.51 467.51 0.9K
10:47 466.65 467.50 466.65 467.50 2.5K
10:55 467.61 467.61 467.11 467.11 2.4K
10:56 467.28 467.28 467.13 467.13 2.2K
10:58 468.00 468.00 468.00 468.00 1.1K
10:59 468.00 468.00 467.68 467.68 2.4K
11:00 468.91 468.92 468.91 468.92 2.8K
11:07 468.78 468.78 468.78 468.78 0.8K
11:08 469.17 469.55 469.17 469.55 2.4K
11:09 469.42 469.65 469.42 469.65 2.1K
11:10 469.31 469.89 469.31 469.89 2.3K
11:11 470.00 470.00 469.78 469.78 2.9K
11:12 469.81 470.56 469.81 470.56 3.3K
11:13 470.33 470.50 470.26 470.38 6.5K
11:14 470.38 470.38 470.38 470.38 2.0K
11:15 470.31 470.48 470.31 470.48 1.6K
11:16 471.12 471.12 471.12 471.12 1.3K
11:17 472.00 472.24 472.00 472.24 4.7K
11:18 472.06 472.06 471.89 471.89 1.6K
11:19 471.89 471.89 471.89 471.89 0.5K
11:20 472.60 472.60 472.60 472.60 1.2K
11:21 472.60 472.60 471.94 471.94 0.9K
11:23 472.56 472.56 471.94 472.12 4.2K
11:24 471.67 471.67 471.67 471.67 1.0K
11:25 471.88 472.33 471.88 472.33 3.2K
11:27 472.06 472.06 471.82 471.82 0.8K
11:28 471.83 471.83 471.83 471.83 0.9K
11:29 471.29 471.92 471.29 471.92 0.8K
11:30 471.91 472.30 471.83 472.30 2.1K
11:31 472.30 472.30 472.30 472.30 0.8K
11:32 472.41 472.41 472.41 472.41 1.2K
11:33 472.43 472.43 472.43 472.43 0.4K
11:34 472.71 472.71 472.48 472.48 3.4K
11:35 472.62 472.62 472.27 472.27 0.8K
11:36 472.50 472.50 472.06 472.06 0.9K
11:37 472.51 472.51 471.64 471.64 1.1K
11:38 472.01 472.01 472.01 472.01 1.8K
11:40 471.56 472.07 471.56 472.07 0.9K
11:41 472.59 472.59 472.59 472.59 0.5K
11:42 472.59 472.59 472.59 472.59 0.7K
11:43 472.53 472.53 472.53 472.53 0.9K
11:44 473.03 473.23 473.03 473.23 5.0K
11:46 473.23 473.23 473.16 473.16 0.5K
11:47 473.32 473.32 473.04 473.04 6.1K
11:48 473.32 473.52 473.32 473.52 4.3K
11:49 473.30 473.30 473.30 473.30 0.7K
11:50 472.81 473.26 472.81 473.26 1.8K
11:52 472.78 472.78 472.78 472.78 0.2K
11:53 473.13 473.24 473.08 473.14 2.3K
11:54 473.14 473.14 472.97 472.97 0.7K
11:55 473.25 473.25 473.25 473.25 1.8K
11:56 473.47 473.47 473.47 473.47 1.3K
11:57 473.53 474.39 473.53 474.39 2.3K
11:58 474.39 474.39 473.58 473.89 6.4K
12:00 474.35 474.35 474.35 474.35 0.5K
12:01 474.35 474.35 473.97 473.97 0.6K
12:02 474.30 474.30 474.30 474.30 1.8K
12:03 473.92 473.92 473.92 473.92 1.2K
12:04 474.42 474.42 474.42 474.42 0.7K
12:05 474.42 474.42 474.42 474.42 0.8K
12:06 474.42 474.42 473.95 473.95 1.0K
12:07 473.95 473.95 473.95 473.95 0.6K
12:08 473.79 474.20 473.79 474.20 1.7K
12:09 474.20 474.20 474.20 474.20 0.4K
12:10 473.95 473.95 473.95 473.95 0.6K
12:11 473.47 473.47 473.46 473.46 0.4K
12:12 473.46 473.46 472.90 472.90 2.8K
12:16 473.08 473.08 472.58 472.58 1.1K
12:17 472.49 473.12 472.49 473.12 0.9K
12:18 473.11 473.11 472.98 472.98 0.8K
12:19 472.14 472.67 472.14 472.67 1.2K
12:21 473.05 473.47 473.05 473.47 6.6K
12:22 473.43 473.43 473.03 473.03 0.6K
12:23 473.29 473.29 473.09 473.09 2.8K
12:26 473.05 473.05 472.94 472.94 0.7K
12:27 473.18 473.18 472.56 472.56 2.4K
12:28 472.60 472.60 472.60 472.60 0.9K
12:29 472.71 473.30 472.71 473.30 5.0K
12:30 473.02 473.02 473.02 473.02 3.3K
12:31 473.78 473.78 473.78 473.78 1.1K
12:32 473.65 473.65 473.65 473.65 0.6K
12:33 474.06 474.49 474.06 474.49 3.0K
12:34 474.42 474.42 474.42 474.42 0.4K
12:35 474.07 474.07 474.07 474.07 2.4K
12:37 474.50 474.58 474.37 474.44 1.8K
12:38 474.28 474.67 474.28 474.67 2.0K
12:39 474.44 474.48 474.10 474.41 2.5K
12:40 474.33 474.61 474.33 474.60 1.6K
12:41 474.08 474.08 474.08 474.08 2.9K
12:42 475.13 475.13 475.04 475.04 1.2K
12:43 475.23 475.23 475.23 475.23 0.7K
12:44 474.98 475.00 474.77 474.77 2.2K
12:45 474.66 474.66 474.66 474.66 1.3K
12:47 474.73 474.73 474.56 474.56 1.0K
12:48 474.63 474.83 474.63 474.83 2.1K
12:49 474.84 474.84 474.84 474.84 0.9K
12:50 475.08 475.08 475.08 475.08 1.8K
12:51 475.27 475.27 475.27 475.27 1.8K
12:54 475.33 475.39 475.33 475.39 4.3K
12:55 475.05 475.05 475.05 475.05 0.3K
12:56 475.60 475.66 475.60 475.66 3.6K
12:57 475.28 475.28 475.28 475.28 1.0K
12:58 475.28 475.64 475.28 475.64 2.6K
12:59 475.32 475.32 475.32 475.32 0.1K
13:00 475.60 476.04 475.60 476.04 2.3K
13:01 475.81 476.03 475.81 476.03 1.1K
13:02 476.18 476.18 476.18 476.18 1.2K
13:03 476.18 476.18 475.39 475.80 4.1K
13:04 475.17 475.17 475.17 475.17 0.2K
13:05 475.85 475.85 475.84 475.84 2.8K
13:06 475.20 475.20 475.20 475.20 5.3K
13:12 475.79 475.98 475.79 475.98 1.8K
13:13 475.68 475.68 475.68 475.68 1.3K
13:15 475.73 475.73 475.73 475.73 1.7K
13:16 475.55 475.55 475.55 475.55 0.6K
13:17 475.55 475.55 475.55 475.55 0.5K
13:18 475.59 475.59 475.40 475.40 3.5K
13:23 474.77 474.77 474.77 474.77 1.2K
13:24 474.82 475.34 474.82 475.34 2.0K
13:25 475.43 475.43 475.43 475.43 2.2K
13:26 475.44 475.44 475.44 475.44 1.9K
13:27 475.67 475.67 475.67 475.67 0.3K
13:28 475.66 475.66 475.66 475.66 0.3K
13:29 475.60 475.60 475.60 475.60 0.5K
13:30 475.23 475.44 475.23 475.44 0.8K
13:31 475.44 475.44 475.44 475.44 1.2K
13:32 475.44 475.44 475.44 475.44 0.5K
13:33 475.44 475.44 474.73 474.73 1.4K
13:34 474.39 474.39 474.39 474.39 1.4K
13:36 474.22 474.22 474.22 474.22 1.5K
13:37 474.21 474.21 474.21 474.21 1.7K
13:38 474.23 474.30 474.23 474.30 1.7K
13:39 474.25 474.25 474.25 474.25 0.6K
13:41 474.25 474.25 474.25 474.25 1.0K
13:42 473.58 473.58 473.58 473.58 1.4K
13:46 473.58 474.01 473.58 474.01 2.7K
13:48 473.94 473.94 473.94 473.94 1.4K
13:49 474.09 474.09 474.09 474.09 0.1K
13:50 474.09 474.09 473.45 473.45 2.3K
13:52 474.19 474.51 474.19 474.24 2.7K
13:53 474.44 474.44 474.44 474.44 1.4K
13:54 474.98 474.98 474.98 474.98 1.0K
13:56 474.56 474.56 474.56 474.56 1.3K
13:57 474.95 474.95 474.74 474.75 2.7K
13:58 474.80 475.23 474.80 475.23 3.2K
13:59 475.23 475.23 474.68 474.68 1.5K
14:00 474.85 474.85 474.85 474.85 1.5K
14:01 474.98 475.28 474.98 475.28 1.2K
14:02 475.16 475.16 474.82 474.85 6.6K
14:03 475.08 475.08 475.08 475.08 0.5K
14:04 475.08 475.08 475.08 475.08 2.4K
14:05 475.49 475.49 475.49 475.49 1.2K
14:06 475.37 475.50 475.37 475.50 1.0K
14:07 475.50 475.64 475.41 475.41 2.2K
14:09 475.40 475.40 475.40 475.40 0.3K
14:10 475.06 475.10 475.06 475.10 1.8K
14:11 474.67 474.98 474.67 474.96 3.7K
14:13 474.59 474.59 474.59 474.59 1.2K
14:15 474.42 474.42 474.35 474.36 3.7K
14:18 474.79 474.79 474.79 474.79 1.1K
14:19 474.48 474.48 474.43 474.43 1.4K
14:22 473.65 474.30 473.65 474.30 1.1K
14:23 474.29 474.34 474.29 474.34 1.3K
14:24 474.34 474.34 474.34 474.34 0.1K
14:25 474.43 474.43 473.45 473.45 2.8K
14:26 474.05 474.42 474.05 474.42 0.9K
14:27 474.81 474.81 474.46 474.46 1.8K
14:28 474.73 474.99 474.36 474.92 2.9K
14:29 475.00 475.00 475.00 475.00 2.4K
14:30 474.55 474.55 474.55 474.55 2.2K
14:31 475.32 475.68 475.32 475.68 2.2K
14:32 475.78 475.78 475.69 475.69 2.8K
14:33 476.09 476.09 476.09 476.09 0.7K
14:34 476.17 476.17 476.17 476.17 0.8K
14:35 476.17 476.17 475.59 475.59 1.0K
14:37 475.60 475.77 475.60 475.77 1.3K
14:38 475.39 475.39 475.39 475.39 1.4K
14:40 476.10 476.10 476.09 476.09 0.9K
14:41 475.28 475.28 475.06 475.06 2.1K
14:42 475.13 475.13 475.13 475.13 0.8K
14:43 474.81 474.94 474.61 474.61 6.2K
14:44 475.01 475.06 474.72 475.06 2.6K
14:45 474.39 474.39 474.25 474.25 2.2K
14:47 474.94 474.94 474.94 474.94 0.7K
14:48 474.94 474.94 474.94 474.94 0.4K
14:49 474.66 474.73 474.66 474.73 4.5K
14:50 475.26 475.26 475.26 475.26 0.8K
14:52 474.83 474.83 474.83 474.83 0.8K
14:53 475.17 475.17 475.09 475.09 1.3K
14:54 475.04 475.15 474.94 475.13 1.5K
14:55 474.94 474.94 474.54 474.54 3.9K
14:57 474.19 474.62 474.19 474.27 2.0K
14:58 474.44 474.44 474.44 474.44 0.5K
14:59 474.77 475.10 474.77 475.10 2.1K
15:00 474.53 475.26 474.53 475.26 1.5K
15:01 475.26 475.26 475.26 475.26 5.9K
15:02 475.35 475.35 475.35 475.35 1.7K
15:03 475.60 475.60 475.60 475.60 0.7K
15:04 475.95 475.95 475.95 475.95 2.4K
15:05 475.95 475.95 475.95 475.95 1.3K
15:06 475.98 475.98 475.97 475.97 0.6K
15:07 475.86 476.01 475.79 475.79 8.2K
15:15 476.32 476.59 476.32 476.59 3.2K
15:17 476.61 476.61 476.61 476.61 0.7K
15:18 476.56 476.56 476.56 476.56 1.0K
15:19 476.43 476.43 476.43 476.43 0.5K
15:21 476.29 476.63 476.29 476.36 1.8K
15:22 476.35 476.35 476.35 476.35 0.2K
15:23 476.35 476.35 476.01 476.20 3.3K
15:24 476.58 476.65 476.58 476.65 1.7K
15:25 476.70 476.70 476.70 476.70 2.4K
15:26 477.00 477.00 477.00 477.00 0.9K
15:27 477.00 477.00 477.00 477.00 1.8K
15:28 476.43 476.43 476.43 476.43 0.6K
15:29 476.41 476.41 476.21 476.21 1.7K
15:30 476.21 476.21 476.21 476.21 3.8K
15:32 476.75 476.77 476.71 476.71 2.5K
15:33 476.58 476.58 476.58 476.58 0.5K
15:34 476.58 476.58 476.58 476.58 1.3K
15:35 476.24 476.24 476.01 476.01 1.7K
15:36 476.01 476.01 476.01 476.01 1.9K
15:39 476.13 476.46 476.13 476.46 2.0K
15:41 475.86 475.86 475.86 475.86 1.4K
15:42 475.79 476.21 475.79 476.08 3.6K
15:44 476.55 476.55 476.47 476.47 1.9K
15:46 476.94 476.94 476.94 476.94 1.4K
15:47 476.87 476.87 476.87 476.87 3.1K
15:48 477.74 477.74 477.74 477.74 1.5K
15:49 477.28 477.31 477.00 477.14 6.2K
15:50 476.59 476.89 476.59 476.89 3.3K
15:51 476.89 477.41 476.89 477.41 2.5K
15:52 477.25 477.25 477.10 477.17 3.7K
15:53 477.17 477.45 477.17 477.45 1.9K
15:54 477.50 477.82 477.50 477.82 2.8K
15:55 477.96 478.10 477.96 478.03 3.1K
15:56 478.50 478.83 478.50 478.83 6.7K
15:57 478.72 478.72 478.30 478.43 5.8K
15:58 478.56 478.56 478.12 478.12 10.4K
15:59 478.43 478.43 477.10 477.91 37.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available