Martin Marietta Materials

MLM
🏛️ usa →
636.11
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 489.09 489.09 489.09 489.09 3.5K
09:36 490.42 490.42 490.42 490.42 0.5K
09:37 490.30 490.30 490.30 490.30 0.4K
09:40 490.12 490.12 490.12 490.12 0.1K
09:41 489.66 489.66 489.66 489.66 1.4K
09:42 488.91 488.91 488.91 488.91 0.3K
09:44 488.75 488.75 488.75 488.75 0.4K
09:46 489.09 489.09 488.22 488.22 0.9K
09:48 488.41 488.41 487.97 487.97 0.5K
09:50 487.82 487.82 487.53 487.53 0.7K
09:52 487.61 487.61 487.31 487.31 1.8K
09:54 487.50 487.50 487.50 487.50 0.5K
09:55 487.83 487.83 487.83 487.83 1.4K
10:00 485.58 485.58 485.58 485.58 0.3K
10:01 485.39 485.39 485.39 485.39 1.4K
10:02 484.77 484.77 484.77 484.77 0.5K
10:04 484.06 484.06 484.06 484.06 0.5K
10:05 484.97 484.97 484.97 484.97 1.5K
10:07 485.05 485.05 485.00 485.00 3.5K
10:09 484.18 484.42 484.18 484.42 1.5K
10:10 484.57 484.57 484.57 484.57 1.0K
10:11 485.06 485.08 485.06 485.08 0.5K
10:12 485.38 485.38 485.38 485.38 0.8K
10:13 485.77 485.77 485.77 485.77 1.7K
10:14 486.61 486.61 486.61 486.61 0.6K
10:15 485.75 485.75 485.75 485.75 2.5K
10:24 484.17 484.17 484.17 484.17 0.2K
10:25 484.14 484.14 484.14 484.14 0.2K
10:27 484.82 484.85 484.14 484.14 0.5K
10:29 484.36 484.36 484.36 484.36 0.6K
10:33 484.82 485.16 484.82 485.02 2.9K
10:34 485.21 485.21 485.21 485.21 1.4K
10:38 487.24 487.24 487.24 487.24 0.5K
10:41 486.45 486.45 486.45 486.45 0.6K
10:44 486.17 486.17 486.17 486.17 2.0K
10:47 486.17 486.17 486.17 486.17 1.4K
10:52 486.84 486.84 486.84 486.84 1.3K
10:56 487.26 487.26 487.26 487.26 1.1K
10:57 487.48 487.48 487.42 487.42 0.8K
10:58 487.42 487.42 487.42 487.42 0.3K
10:59 487.42 487.42 487.42 487.42 0.3K
11:00 487.43 487.43 487.43 487.43 1.5K
11:02 487.87 487.87 487.07 487.07 0.9K
11:04 487.73 488.37 487.73 488.37 0.6K
11:06 488.14 488.31 488.14 488.15 3.2K
11:09 487.85 487.85 487.85 487.85 1.0K
11:10 487.42 487.42 487.42 487.42 0.7K
11:12 487.89 487.89 487.89 487.89 0.4K
11:14 487.89 487.89 487.89 487.89 0.7K
11:17 487.82 487.82 487.82 487.82 0.7K
11:18 487.82 487.82 487.82 487.82 1.1K
11:23 487.91 487.91 487.91 487.91 0.5K
11:25 487.96 488.31 487.96 488.31 1.8K
11:26 487.98 487.98 487.98 487.98 2.4K
11:30 487.46 487.46 487.46 487.46 6.7K
11:33 487.48 487.48 487.48 487.48 0.1K
11:34 487.49 487.49 487.49 487.49 0.6K
11:38 488.03 488.03 488.03 488.03 0.6K
11:41 487.81 487.81 487.81 487.81 0.4K
11:44 487.69 487.69 487.69 487.69 0.9K
11:45 488.36 488.36 488.36 488.36 0.5K
11:46 488.46 488.46 488.46 488.46 0.6K
11:47 488.35 488.35 487.95 487.95 1.2K
11:49 487.63 487.63 487.63 487.63 1.4K
11:50 487.65 487.65 487.65 487.65 0.2K
11:51 487.68 487.68 487.68 487.68 1.9K
11:55 486.11 486.11 485.73 485.73 2.2K
11:56 485.45 485.45 485.45 485.45 1.1K
12:00 485.08 485.60 484.58 484.58 1.2K
12:01 484.81 484.81 484.81 484.81 1.8K
12:03 484.83 484.83 484.83 484.83 0.6K
12:04 484.62 484.62 484.62 484.62 0.9K
12:05 484.67 484.67 484.67 484.67 0.3K
12:06 484.51 484.76 484.51 484.76 1.5K
12:09 484.97 484.97 484.97 484.97 0.5K
12:10 484.97 484.97 484.97 484.97 0.2K
12:11 484.58 485.11 484.58 485.11 1.1K
12:14 484.89 484.89 484.89 484.89 1.6K
12:19 484.81 484.81 484.81 484.81 0.3K
12:20 484.18 484.18 484.18 484.18 0.4K
12:21 484.42 484.42 484.42 484.42 0.2K
12:22 484.90 484.90 484.90 484.90 1.3K
12:23 485.01 485.01 485.01 485.01 1.0K
12:25 485.02 485.02 485.02 485.02 1.7K
12:28 484.41 484.41 484.41 484.41 0.1K
12:29 484.90 484.90 484.49 484.49 0.4K
12:30 484.90 484.90 484.90 484.90 0.9K
12:33 484.83 484.83 484.83 484.83 0.4K
12:34 484.90 484.90 484.90 484.90 0.3K
12:35 484.60 484.60 484.60 484.60 0.2K
12:36 484.95 485.50 484.95 485.50 4.2K
12:38 485.57 485.57 485.57 485.57 2.6K
12:39 485.39 485.39 485.39 485.39 0.9K
12:40 485.51 485.51 485.51 485.51 0.2K
12:42 485.55 485.55 485.23 485.55 0.8K
12:43 485.57 485.57 485.57 485.57 0.4K
12:44 485.58 485.58 485.58 485.58 0.7K
12:46 485.20 485.20 485.20 485.20 0.6K
12:48 485.47 485.47 485.47 485.47 0.5K
12:50 485.46 485.94 485.46 485.94 2.3K
12:52 486.53 486.53 485.71 485.71 1.4K
12:54 485.76 485.76 485.76 485.76 1.0K
12:56 486.20 486.20 485.88 485.88 1.9K
12:58 485.47 485.47 485.47 485.47 2.6K
13:00 485.89 485.89 485.89 485.89 0.9K
13:01 486.38 486.38 486.36 486.36 0.7K
13:02 486.17 486.17 486.17 486.17 0.2K
13:03 486.17 486.17 486.17 486.17 0.8K
13:08 486.39 486.49 486.39 486.49 1.2K
13:09 486.80 486.80 486.80 486.80 0.8K
13:13 486.64 487.07 486.64 487.07 0.6K
13:14 487.07 487.07 487.07 487.07 1.3K
13:18 486.78 486.78 486.31 486.31 0.8K
13:20 486.87 486.87 486.87 486.87 1.1K
13:26 486.80 486.80 486.80 486.80 0.5K
13:27 487.31 487.31 487.31 487.31 0.4K
13:28 487.36 487.36 487.36 487.36 0.8K
13:30 487.15 487.15 487.15 487.15 0.7K
13:32 487.28 487.47 487.16 487.16 3.8K
13:35 487.29 487.29 487.29 487.29 0.2K
13:36 486.90 486.90 486.90 486.90 2.7K
13:37 487.25 487.25 487.25 487.25 0.3K
13:38 487.32 487.32 487.32 487.32 0.3K
13:39 487.46 487.46 487.46 487.46 0.3K
13:40 486.95 486.95 486.95 486.95 0.5K
13:42 487.53 487.53 487.53 487.53 0.7K
13:44 487.91 487.91 487.91 487.91 0.4K
13:45 487.94 487.94 487.94 487.94 1.0K
13:48 487.69 487.69 487.69 487.69 2.1K
13:51 487.09 487.09 487.09 487.09 0.4K
13:52 487.09 487.09 487.09 487.09 1.6K
13:56 487.57 487.57 487.57 487.57 0.7K
13:58 487.54 487.54 487.54 487.54 0.2K
13:59 487.41 487.41 487.41 487.41 0.7K
14:04 487.62 487.62 487.62 487.62 1.1K
14:06 487.16 487.16 487.16 487.16 1.0K
14:10 487.27 487.27 487.27 487.27 0.3K
14:11 487.32 487.32 487.32 487.32 0.1K
14:12 487.32 487.32 487.32 487.32 0.4K
14:13 487.32 487.32 487.32 487.32 0.2K
14:14 487.32 487.32 487.32 487.32 0.8K
14:17 487.56 487.56 487.47 487.47 1.1K
14:22 487.23 487.23 487.23 487.23 0.3K
14:23 487.46 487.46 487.46 487.46 1.3K
14:26 487.49 487.49 487.49 487.49 0.2K
14:27 487.35 487.35 487.35 487.35 0.5K
14:28 487.63 487.78 487.63 487.78 1.6K
14:29 487.60 487.60 487.59 487.59 2.6K
14:34 486.53 486.53 486.53 486.53 0.5K
14:35 486.59 486.59 486.59 486.59 3.6K
14:37 487.33 487.33 487.33 487.33 2.0K
14:47 486.70 487.18 486.70 487.18 1.2K
14:48 487.18 487.18 487.18 487.18 0.4K
14:49 487.60 487.60 487.60 487.60 0.5K
14:52 487.46 487.46 487.21 487.21 3.1K
14:53 487.29 487.64 487.29 487.43 1.3K
14:54 487.62 487.62 487.62 487.62 0.3K
14:56 487.43 487.48 487.43 487.48 0.6K
14:57 487.42 487.42 487.42 487.42 0.2K
14:58 487.50 487.50 487.50 487.50 0.3K
14:59 487.49 487.49 487.49 487.49 0.3K
15:00 487.52 487.52 487.52 487.52 0.7K
15:02 487.84 487.84 487.84 487.84 0.7K
15:03 488.08 488.32 488.08 488.32 0.9K
15:05 488.32 488.32 488.32 488.32 0.7K
15:08 488.08 488.14 487.93 488.14 1.5K
15:09 488.14 488.14 488.14 488.14 0.9K
15:13 487.71 487.71 487.55 487.55 1.7K
15:14 487.45 487.45 487.45 487.45 0.3K
15:15 487.34 487.34 487.34 487.34 0.8K
15:18 487.53 487.53 487.53 487.53 1.0K
15:19 487.72 487.72 487.72 487.72 0.5K
15:21 487.75 487.75 487.75 487.75 0.6K
15:22 487.41 487.41 487.41 487.41 2.7K
15:28 487.37 487.37 487.37 487.37 2.1K
15:32 486.85 487.52 486.85 487.52 2.5K
15:33 487.07 487.07 487.07 487.07 0.5K
15:35 486.73 486.73 482.17 482.17 11.3K
15:36 483.02 484.44 482.61 484.44 7.5K
15:37 485.24 488.56 485.24 488.56 9.6K
15:38 487.36 487.36 486.99 486.99 5.2K
15:39 487.06 487.06 487.06 487.06 1.2K
15:41 486.97 486.97 486.97 486.97 0.8K
15:43 487.06 487.06 486.79 486.79 1.5K
15:44 487.09 487.09 487.03 487.03 1.5K
15:45 487.09 487.09 487.09 487.09 1.3K
15:46 487.11 487.19 487.11 487.19 1.6K
15:47 487.42 487.55 487.42 487.53 3.3K
15:48 487.72 487.72 487.51 487.51 2.1K
15:49 487.91 488.14 487.91 488.07 3.4K
15:50 487.54 487.88 487.40 487.66 4.5K
15:51 487.65 487.67 487.65 487.67 0.7K
15:52 487.78 487.78 487.78 487.78 1.0K
15:53 487.74 488.06 487.74 488.01 4.2K
15:54 487.77 488.36 487.77 488.13 5.4K
15:55 488.47 488.47 488.17 488.17 5.6K
15:56 488.68 488.68 488.56 488.68 5.6K
15:57 488.43 488.43 488.43 488.43 2.0K
15:58 487.97 488.31 487.97 488.31 4.8K
15:59 487.83 488.45 487.79 488.30 93.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available