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
09:30 475.49 481.85 475.49 481.85 2.5K
09:32 472.61 472.61 472.00 472.00 3.7K
09:33 471.94 472.00 471.94 472.00 0.9K
09:34 477.33 477.33 477.33 477.33 0.2K
09:35 475.00 475.05 475.00 475.02 10.7K
09:36 471.14 471.14 471.14 471.14 4.8K
09:37 474.44 474.44 474.44 474.44 0.8K
09:38 475.29 475.29 472.38 472.38 0.9K
09:39 475.29 475.29 475.29 475.29 0.1K
09:40 473.76 476.34 473.76 476.34 1.5K
09:41 474.49 474.49 474.49 474.49 0.1K
09:42 475.31 475.31 475.31 475.31 0.4K
09:43 478.77 478.77 473.39 473.39 0.9K
09:44 472.64 472.64 472.64 472.64 0.7K
09:46 473.61 473.61 472.98 472.98 1.9K
09:47 473.44 474.91 472.66 474.91 2.8K
09:48 473.19 473.19 472.97 472.97 2.3K
09:49 472.97 472.97 472.97 472.97 0.3K
09:50 475.96 475.96 475.12 475.12 2.5K
09:51 476.88 476.88 476.88 476.88 0.2K
09:52 476.89 476.89 475.13 475.13 1.8K
09:53 477.93 478.65 475.13 475.13 1.3K
09:54 475.13 475.56 473.14 474.66 4.2K
09:55 474.64 474.64 472.54 474.53 1.2K
09:56 474.53 474.53 474.53 474.53 0.7K
09:57 475.80 475.80 475.80 475.80 0.3K
09:58 473.06 473.06 473.06 473.06 0.4K
09:59 474.37 476.07 474.37 476.07 3.1K
10:00 476.89 477.01 475.61 475.61 1.6K
10:01 476.10 476.57 475.35 475.35 5.0K
10:02 475.36 475.38 474.90 475.38 3.9K
10:03 474.83 475.90 474.83 475.90 5.6K
10:04 475.96 475.96 475.90 475.90 1.1K
10:05 475.90 475.90 474.75 474.75 14.0K
10:06 475.00 476.13 475.00 476.09 4.7K
10:08 476.42 476.42 476.42 476.42 1.5K
10:09 476.78 476.78 476.00 476.00 1.0K
10:10 476.00 476.00 475.13 475.55 2.6K
10:11 474.91 474.91 474.91 474.91 0.6K
10:12 475.12 475.12 474.64 474.64 1.8K
10:13 475.03 475.10 475.03 475.06 0.9K
10:14 474.49 474.63 474.32 474.32 0.8K
10:15 474.13 474.13 474.13 474.13 0.1K
10:16 474.15 474.15 474.15 474.15 0.3K
10:17 474.41 475.37 474.41 475.37 2.2K
10:19 474.00 474.00 474.00 474.00 0.3K
10:20 473.46 474.00 473.46 474.00 11.9K
10:21 473.44 473.68 473.44 473.68 2.2K
10:22 474.45 474.45 473.44 473.44 1.2K
10:23 474.50 474.50 474.44 474.44 17.8K
10:24 473.74 473.74 472.98 472.98 2.2K
10:25 473.64 474.39 473.64 474.39 1.2K
10:26 475.14 475.14 475.14 475.14 1.2K
10:28 475.17 475.17 475.17 475.17 1.2K
10:31 476.18 476.18 476.01 476.01 2.1K
10:33 479.18 479.18 477.80 477.80 1.2K
10:34 477.80 477.80 477.79 477.79 12.3K
10:36 477.09 477.09 477.09 477.09 0.5K
10:39 477.09 478.04 477.02 477.02 0.8K
10:40 477.54 478.73 477.14 478.38 8.1K
10:41 478.31 478.75 478.31 478.75 1.5K
10:43 478.83 478.83 478.83 478.83 0.3K
10:44 478.08 478.08 477.77 477.77 1.9K
10:46 475.08 475.08 475.08 475.08 1.3K
10:47 476.11 476.11 476.11 476.11 0.7K
10:49 476.11 476.11 476.11 476.11 0.3K
10:50 475.95 475.95 475.95 475.95 1.2K
10:52 475.30 475.30 475.30 475.30 1.1K
10:53 475.00 475.00 475.00 475.00 0.5K
10:54 475.00 475.08 475.00 475.08 2.3K
10:56 475.99 476.00 475.65 475.65 5.3K
10:57 475.68 475.68 475.68 475.68 0.8K
11:00 475.11 475.11 475.11 475.11 0.9K
11:04 475.11 475.11 475.11 475.11 0.2K
11:05 475.40 475.40 475.40 475.40 0.5K
11:06 476.34 476.34 476.34 476.34 2.4K
11:11 478.62 478.62 478.62 478.62 1.9K
11:15 479.45 479.45 479.45 479.45 0.4K
11:16 479.57 479.57 479.57 479.57 1.4K
11:17 480.32 480.32 480.32 480.32 0.3K
11:19 480.48 480.48 480.46 480.46 1.7K
11:20 481.30 481.30 481.30 481.30 0.5K
11:21 480.14 480.14 479.98 479.98 1.6K
11:22 479.31 479.31 478.95 478.95 1.9K
11:24 478.96 478.96 478.96 478.96 0.3K
11:25 478.96 478.96 478.96 478.96 1.6K
11:28 479.90 479.90 479.90 479.90 1.9K
11:31 479.16 479.16 479.16 479.16 1.5K
11:34 478.71 479.14 478.71 479.14 1.9K
11:37 479.09 479.09 479.09 479.09 2.1K
11:44 481.13 481.13 480.48 480.48 0.9K
11:45 480.48 480.58 478.67 480.54 2.8K
11:48 479.71 479.71 479.71 479.71 0.5K
11:49 479.88 479.88 479.88 479.88 0.7K
11:51 479.46 479.46 479.46 479.46 1.0K
11:54 479.99 479.99 479.99 479.99 1.3K
11:58 480.54 480.54 480.54 480.54 2.1K
11:59 482.62 482.62 482.62 482.62 0.7K
12:00 481.75 481.75 481.75 481.75 1.1K
12:01 482.59 482.59 482.59 482.59 0.2K
12:02 483.65 483.65 483.65 483.65 0.4K
12:04 482.60 482.60 482.60 482.60 0.5K
12:06 482.71 482.71 482.71 482.71 0.4K
12:08 482.95 482.95 482.95 482.95 0.4K
12:10 483.29 483.29 483.29 483.29 0.6K
12:11 482.95 482.95 482.95 482.95 0.8K
12:12 484.37 484.37 484.37 484.37 1.0K
12:13 484.93 484.93 484.93 484.93 1.1K
12:14 484.93 484.93 484.93 484.93 0.3K
12:15 484.93 484.93 484.93 484.93 0.2K
12:16 484.04 484.04 483.77 483.77 0.8K
12:18 484.49 484.49 484.49 484.49 3.0K
12:19 484.48 484.48 484.39 484.39 2.1K
12:20 483.88 483.88 483.46 483.46 0.5K
12:21 484.11 484.11 483.88 483.88 0.9K
12:22 483.88 483.88 483.88 483.88 0.4K
12:24 483.88 484.43 483.88 484.43 1.3K
12:25 484.76 484.76 483.54 483.54 4.1K
12:27 483.36 483.36 483.36 483.36 1.6K
12:32 483.58 483.58 483.58 483.58 0.2K
12:33 483.41 483.41 483.41 483.41 0.6K
12:34 482.69 482.69 482.69 482.69 1.6K
12:36 482.64 482.64 482.64 482.64 0.4K
12:37 482.57 482.57 482.57 482.57 0.7K
12:40 482.49 482.69 482.49 482.69 0.8K
12:41 482.05 482.05 482.05 482.05 1.6K
12:42 484.00 484.00 484.00 484.00 5.0K
12:44 484.00 484.60 483.88 484.60 2.6K
12:49 483.86 483.86 483.86 483.86 0.4K
12:50 483.50 483.50 483.50 483.50 0.8K
12:51 482.88 482.88 482.88 482.88 1.3K
12:52 482.76 482.76 482.76 482.76 0.9K
12:57 482.83 482.83 482.83 482.83 0.4K
12:58 482.51 482.51 482.51 482.51 0.9K
12:59 482.51 482.51 482.51 482.51 0.7K
13:00 482.54 482.54 482.54 482.54 0.2K
13:01 482.54 482.87 482.54 482.87 0.8K
13:02 482.45 482.47 482.45 482.45 1.3K
13:03 482.45 482.45 482.02 482.27 1.2K
13:05 482.27 482.84 482.27 482.84 1.4K
13:08 483.21 483.21 483.21 483.21 0.4K
13:09 483.21 483.21 483.21 483.21 0.2K
13:10 482.99 482.99 482.63 482.99 2.5K
13:12 482.86 482.86 482.86 482.86 0.3K
13:13 483.70 483.70 483.70 483.70 0.6K
13:14 483.16 483.16 483.16 483.16 0.6K
13:16 483.16 483.16 483.16 483.16 2.1K
13:17 483.74 483.84 483.43 483.84 12.9K
13:20 482.45 482.45 482.45 482.45 0.5K
13:22 481.11 481.11 481.11 481.11 0.9K
13:24 480.90 481.02 480.90 481.02 1.1K
13:26 480.83 480.83 480.70 480.70 1.1K
13:28 481.53 481.53 481.53 481.53 2.6K
13:30 481.49 481.49 481.49 481.49 0.3K
13:32 481.26 481.26 481.26 481.26 1.2K
13:34 482.59 482.59 482.59 482.59 1.4K
13:35 483.72 483.72 483.72 483.72 1.0K
13:37 483.52 483.52 483.16 483.16 1.4K
13:39 483.72 483.72 483.72 483.72 0.1K
13:40 483.64 483.64 483.64 483.64 0.3K
13:41 483.94 483.94 483.17 483.17 1.1K
13:42 483.21 483.21 483.21 483.21 0.8K
13:44 483.82 484.55 483.82 484.55 1.3K
13:46 483.81 483.81 483.81 483.81 0.2K
13:47 482.97 482.97 482.97 482.96 0.1K
13:48 483.81 483.81 483.81 483.81 0.3K
13:50 483.81 484.97 483.81 483.81 7.7K
13:51 483.29 483.38 483.29 483.38 3.2K
13:54 483.60 483.74 483.60 483.74 0.8K
13:55 483.74 483.74 483.66 483.66 0.3K
13:56 483.09 483.09 483.09 483.09 0.9K
13:57 482.89 482.89 482.89 482.89 0.5K
13:59 482.85 483.72 482.11 483.72 1.0K
14:00 482.95 482.95 482.95 482.95 0.9K
14:01 482.88 482.88 482.88 482.88 0.3K
14:02 482.17 482.17 482.17 482.17 2.5K
14:03 482.18 482.18 481.42 481.48 1.4K
14:04 481.41 481.41 481.41 481.41 1.9K
14:06 481.11 481.11 481.10 481.10 0.8K
14:07 481.78 482.39 481.78 482.39 1.6K
14:08 482.51 482.51 482.51 482.51 0.5K
14:09 482.21 482.21 482.21 482.21 0.5K
14:10 482.85 482.85 482.85 482.85 0.7K
14:11 482.79 483.40 482.79 483.40 2.0K
14:12 483.43 483.43 483.43 483.43 3.7K
14:13 483.42 483.42 483.26 483.26 0.8K
14:14 483.25 483.25 483.25 483.25 2.6K
14:15 483.03 483.03 483.03 483.03 0.6K
14:16 483.44 483.44 483.21 483.21 0.7K
14:17 483.21 483.21 482.70 482.70 1.6K
14:18 482.66 482.66 482.66 482.66 0.3K
14:19 482.60 482.60 482.60 482.60 0.3K
14:20 482.58 482.58 482.58 482.58 0.9K
14:21 483.00 483.00 483.00 483.00 1.9K
14:23 483.82 483.82 483.82 483.82 0.9K
14:24 483.73 483.73 483.73 483.73 0.8K
14:26 483.66 483.66 483.66 483.66 0.5K
14:27 483.65 483.65 483.65 483.65 0.9K
14:28 483.61 483.61 483.61 483.61 1.1K
14:29 483.96 483.96 483.96 483.96 0.5K
14:30 483.95 483.95 483.95 483.95 3.3K
14:31 483.15 483.15 483.15 483.15 1.7K
14:32 483.05 483.05 482.75 483.02 2.6K
14:35 483.27 483.51 483.27 483.51 1.7K
14:39 483.61 483.61 482.92 482.92 2.9K
14:41 483.72 483.72 483.72 483.72 0.7K
14:42 483.88 483.88 483.88 483.88 0.7K
14:43 484.10 484.10 484.10 484.10 2.5K
14:46 483.94 483.94 483.94 483.94 0.3K
14:47 483.83 484.23 483.83 484.20 3.5K
14:49 484.57 484.57 484.57 484.57 0.2K
14:50 484.57 484.57 484.57 484.57 1.2K
14:54 483.70 483.70 483.70 483.70 1.1K
14:55 483.05 483.05 483.05 483.05 0.7K
14:56 483.77 483.77 483.71 483.71 6.3K
15:00 484.17 484.17 483.37 483.37 1.1K
15:02 483.80 483.80 483.80 483.80 0.6K
15:03 483.96 483.96 483.96 483.96 1.0K
15:04 484.26 484.26 484.26 484.26 1.4K
15:05 485.04 485.04 484.81 484.81 0.9K
15:06 484.62 484.62 484.62 484.62 0.3K
15:07 485.28 485.28 484.89 484.89 0.9K
15:08 485.09 485.09 485.09 485.09 2.0K
15:09 485.09 485.09 485.09 485.09 0.9K
15:10 485.27 485.56 485.27 485.27 1.0K
15:11 485.25 485.49 485.25 485.49 5.9K
15:15 485.74 485.75 485.54 485.54 3.8K
15:16 484.93 484.93 484.93 484.93 0.7K
15:17 484.44 484.54 484.44 484.54 3.1K
15:18 482.11 482.80 482.11 482.80 3.1K
15:19 483.91 483.91 483.91 483.91 0.6K
15:21 483.55 483.79 483.55 483.79 0.8K
15:22 483.64 483.64 482.27 482.27 1.8K
15:23 482.22 482.22 482.22 482.22 2.2K
15:25 482.38 482.38 482.38 482.38 0.9K
15:26 482.57 482.57 482.57 482.57 2.1K
15:27 482.45 482.45 482.45 482.45 1.9K
15:30 482.66 482.66 482.66 482.66 1.4K
15:31 482.51 482.51 482.51 482.51 1.1K
15:32 482.03 482.03 482.03 482.03 0.9K
15:33 482.04 482.04 480.64 481.36 1.8K
15:35 481.19 481.19 481.07 481.07 1.3K
15:36 480.63 480.63 480.63 480.63 2.6K
15:38 482.64 482.64 482.12 482.12 1.9K
15:39 482.48 482.48 482.48 482.48 0.6K
15:40 482.15 482.62 482.13 482.40 3.1K
15:42 483.39 483.39 483.39 483.39 1.1K
15:43 483.18 483.78 483.18 483.78 2.3K
15:44 484.38 484.56 484.38 484.52 4.9K
15:45 484.19 484.19 483.03 483.03 1.7K
15:46 483.64 483.64 482.78 482.86 2.6K
15:47 482.70 482.70 482.70 482.70 1.2K
15:48 482.56 482.56 482.56 482.56 0.3K
15:49 482.51 482.51 482.05 482.33 4.1K
15:50 481.51 481.80 481.51 481.80 1.8K
15:51 483.21 483.23 483.21 483.23 4.2K
15:52 483.38 483.38 482.45 482.92 2.9K
15:53 483.62 483.62 483.62 483.62 3.0K
15:54 483.42 483.45 483.42 483.45 3.3K
15:55 483.83 484.24 483.83 484.10 4.1K
15:56 483.92 483.92 483.92 483.92 2.3K
15:57 483.51 484.13 483.51 483.76 13.0K
15:58 484.41 484.50 484.41 484.50 9.9K
15:59 484.77 484.97 484.72 484.97 77.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available