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
09:31 476.45 476.45 476.45 476.45 10.7K
09:35 473.81 473.81 473.81 473.81 0.3K
09:36 473.57 473.57 473.57 473.57 0.6K
09:37 474.46 474.46 474.46 474.46 0.7K
09:38 475.08 475.08 475.08 475.08 0.5K
09:39 473.98 474.38 473.87 473.87 1.4K
09:40 473.19 473.23 471.69 471.69 3.5K
09:41 471.80 471.80 471.80 471.80 0.4K
09:42 474.16 474.16 473.47 473.47 1.9K
09:43 473.27 473.27 473.27 473.27 0.6K
09:44 475.00 475.05 473.19 473.49 3.4K
09:45 473.42 473.42 473.42 473.42 1.1K
09:47 473.86 475.65 473.86 475.65 1.9K
09:49 474.11 474.11 474.11 474.11 2.3K
09:51 474.20 475.04 474.20 475.04 2.0K
09:52 475.07 475.07 474.50 474.50 2.4K
09:53 474.50 475.63 474.50 475.63 4.5K
09:56 472.64 472.64 472.64 472.64 0.3K
09:57 473.83 474.43 473.00 474.43 9.5K
09:58 473.87 474.43 473.87 474.43 4.5K
09:59 474.78 474.96 474.22 474.22 3.8K
10:00 474.07 474.07 472.47 472.47 4.5K
10:01 470.97 470.97 470.97 470.97 0.2K
10:02 471.89 472.06 471.80 471.80 3.1K
10:03 470.90 471.77 470.90 471.77 3.6K
10:05 470.00 470.00 470.00 470.00 0.3K
10:06 469.72 469.95 469.30 469.30 4.9K
10:08 469.54 469.54 469.54 469.54 0.4K
10:09 468.98 469.39 468.98 469.39 1.3K
10:11 469.67 469.67 469.67 469.67 1.0K
10:12 468.89 468.89 468.15 468.29 4.4K
10:13 468.29 469.32 468.29 469.32 1.7K
10:14 468.88 468.88 468.88 468.88 0.8K
10:15 469.28 469.29 469.28 469.29 0.9K
10:16 470.31 470.31 469.38 469.38 2.2K
10:17 469.33 470.50 469.33 470.50 2.6K
10:18 470.65 470.65 470.65 470.65 0.4K
10:19 470.65 470.67 470.65 470.65 0.9K
10:20 470.25 470.68 469.32 470.68 1.6K
10:21 470.25 470.25 470.20 470.20 0.5K
10:22 470.39 470.93 470.20 470.93 1.6K
10:23 472.48 472.48 470.57 470.57 1.3K
10:24 470.79 470.92 470.79 470.92 0.6K
10:25 471.37 471.37 471.37 471.37 0.2K
10:26 471.51 472.66 471.51 472.66 2.2K
10:27 471.39 471.39 471.39 471.39 1.4K
10:28 470.95 470.95 470.95 470.95 1.2K
10:29 470.42 470.42 470.42 470.42 0.2K
10:30 470.42 470.42 470.40 470.40 2.7K
10:31 468.90 469.75 468.89 469.43 5.2K
10:32 468.54 468.81 467.90 468.81 3.8K
10:33 468.39 469.97 468.10 469.97 4.0K
10:34 468.21 468.21 468.21 468.21 0.3K
10:35 468.21 468.21 468.07 468.07 2.7K
10:36 467.61 467.61 466.53 466.53 2.0K
10:37 466.60 467.18 466.60 466.62 2.2K
10:38 467.86 467.86 467.25 467.27 4.3K
10:40 468.72 468.72 468.04 468.04 1.3K
10:41 468.04 468.04 467.47 467.47 0.5K
10:42 468.04 469.46 468.01 468.01 2.7K
10:43 468.51 468.51 468.49 468.49 0.9K
10:44 468.32 468.32 467.73 467.73 3.5K
10:45 465.89 466.29 465.89 466.29 1.7K
10:46 466.29 466.29 465.67 466.28 1.0K
10:47 466.10 466.18 464.37 464.36 3.4K
10:48 464.85 466.71 464.85 466.71 2.9K
10:49 466.19 466.19 466.19 466.19 1.2K
10:50 466.18 466.18 466.02 466.18 4.4K
10:51 467.13 468.74 467.13 468.42 7.6K
10:52 468.42 469.16 468.42 469.16 3.4K
10:53 469.71 470.40 469.32 470.40 3.7K
10:54 471.13 471.15 471.12 471.12 2.0K
10:55 471.12 471.37 471.12 471.37 1.6K
10:56 471.12 471.12 471.12 471.12 0.7K
10:57 471.99 472.59 471.99 472.10 1.5K
10:58 473.41 474.61 473.41 473.99 1.7K
10:59 474.20 474.22 474.12 474.12 2.2K
11:00 472.87 473.70 472.85 473.70 3.7K
11:01 473.71 473.71 473.71 473.71 2.1K
11:02 476.65 478.75 476.65 478.75 1.7K
11:03 478.75 478.75 478.54 478.54 0.6K
11:04 478.52 481.69 478.52 481.69 2.4K
11:05 480.14 480.14 479.31 479.31 4.1K
11:06 479.33 479.33 477.94 477.94 3.5K
11:07 477.24 477.24 477.24 477.24 1.5K
11:09 477.84 477.84 476.85 476.85 6.3K
11:10 478.01 479.22 478.01 479.22 1.3K
11:11 478.55 480.09 478.55 480.09 3.3K
11:12 479.72 480.16 479.51 480.16 3.5K
11:13 480.02 480.56 479.96 480.56 0.9K
11:14 479.97 479.97 478.94 478.94 1.1K
11:15 479.85 479.85 479.85 479.85 0.6K
11:16 479.78 481.97 479.78 481.97 3.0K
11:17 481.27 481.27 481.27 481.27 2.8K
11:18 481.71 481.71 481.71 481.71 0.2K
11:19 482.05 482.17 481.56 481.56 1.7K
11:20 481.86 482.24 481.86 482.22 2.5K
11:21 483.21 483.51 482.94 482.94 1.5K
11:22 482.94 482.94 482.94 482.94 2.6K
11:23 481.87 481.87 481.87 481.87 0.1K
11:24 482.60 482.60 481.86 481.86 2.0K
11:25 482.46 482.46 480.65 480.65 3.6K
11:26 481.16 481.16 480.73 480.73 2.7K
11:27 480.58 480.58 479.69 479.69 1.9K
11:28 478.33 478.34 478.33 478.34 0.5K
11:29 478.33 478.33 477.28 477.28 2.8K
11:30 477.20 478.74 477.20 478.74 4.0K
11:31 477.99 477.99 477.12 477.12 2.5K
11:32 477.12 477.12 477.12 477.12 0.8K
11:33 477.12 477.12 477.12 477.12 1.4K
11:34 477.12 477.12 475.37 475.37 2.4K
11:35 474.88 474.88 474.88 474.88 0.3K
11:36 474.09 474.09 473.35 473.35 1.3K
11:37 472.19 472.73 472.19 472.35 1.4K
11:38 472.86 473.30 472.22 472.78 2.7K
11:39 472.78 473.99 472.78 473.99 1.1K
11:40 472.78 473.01 472.78 472.78 1.7K
11:41 472.78 472.78 472.78 472.78 0.2K
11:42 473.97 475.16 473.37 475.16 4.5K
11:43 475.17 475.17 474.63 474.63 4.2K
11:44 474.63 474.63 474.63 474.63 0.6K
11:45 474.63 474.63 473.81 473.81 2.3K
11:46 473.77 474.18 473.07 474.18 2.0K
11:47 475.04 475.04 475.04 475.04 3.6K
11:48 474.38 474.54 474.38 474.54 2.7K
11:49 474.66 475.35 474.66 475.35 1.7K
11:50 474.82 474.82 474.78 474.78 1.3K
11:51 475.93 476.36 475.93 476.36 1.9K
11:52 475.25 475.25 474.50 475.25 1.4K
11:53 475.21 475.25 474.94 474.94 1.8K
11:54 474.40 474.40 474.40 474.40 0.9K
11:55 475.62 475.62 475.11 475.11 2.3K
11:56 475.15 475.15 474.41 474.41 0.8K
11:57 475.71 475.71 475.20 475.20 0.6K
11:58 475.19 475.98 473.99 474.41 2.1K
11:59 474.31 474.31 473.50 473.60 2.2K
12:00 474.20 474.43 474.20 474.43 1.7K
12:01 473.76 474.28 473.76 474.28 2.2K
12:02 475.22 475.22 475.22 475.22 1.3K
12:04 475.21 475.21 474.31 474.31 2.6K
12:05 475.91 475.91 475.91 475.91 0.8K
12:06 476.91 477.31 476.54 476.54 1.2K
12:07 477.99 477.99 477.47 477.47 1.4K
12:08 477.27 477.27 477.27 477.27 0.6K
12:09 477.18 477.18 475.80 475.80 3.7K
12:10 476.39 477.59 476.39 477.59 2.3K
12:11 476.12 476.12 476.12 476.12 0.1K
12:12 476.12 476.12 475.46 476.11 1.5K
12:13 477.01 477.61 476.76 477.61 3.3K
12:14 477.62 477.62 477.62 477.62 1.5K
12:15 476.96 476.96 476.96 476.96 0.3K
12:16 476.72 476.72 475.66 475.66 2.4K
12:18 474.77 474.77 473.42 473.42 1.1K
12:19 473.42 473.42 473.42 473.42 0.8K
12:20 473.37 473.42 473.37 473.42 0.7K
12:21 474.24 474.24 474.24 474.24 1.4K
12:22 473.25 474.44 473.25 474.44 0.8K
12:23 473.24 473.33 473.09 473.33 3.8K
12:24 473.82 473.82 473.82 473.82 1.2K
12:25 473.86 473.86 473.86 473.86 1.7K
12:26 472.71 472.71 472.34 472.34 2.0K
12:27 471.63 471.63 471.63 471.63 1.4K
12:29 472.31 472.49 471.99 471.99 2.8K
12:30 472.20 472.20 470.79 470.79 1.6K
12:31 471.40 471.40 470.73 470.73 1.9K
12:33 471.27 471.27 471.27 471.27 1.6K
12:35 470.13 470.93 470.09 470.93 1.8K
12:36 471.42 471.42 471.42 471.42 1.9K
12:37 471.44 471.44 471.44 471.44 1.6K
12:38 472.44 472.44 472.25 472.25 1.5K
12:39 471.92 471.92 471.92 471.92 0.7K
12:40 471.70 471.70 471.70 471.70 0.7K
12:41 471.39 471.39 471.39 471.39 0.3K
12:42 472.35 472.35 472.28 472.28 1.8K
12:44 471.37 471.37 470.96 470.96 0.9K
12:45 470.86 470.86 470.27 470.27 2.6K
12:46 470.74 470.74 470.74 470.74 0.6K
12:47 470.73 470.73 470.05 470.05 2.0K
12:49 470.62 470.62 470.62 470.62 0.4K
12:50 471.30 472.06 471.30 472.06 1.5K
12:51 471.28 471.28 471.28 471.28 0.7K
12:52 471.22 471.22 470.27 470.27 15.7K
12:53 470.61 470.61 470.61 470.61 1.1K
12:55 471.28 471.45 471.28 471.45 1.6K
12:56 471.25 471.25 470.66 470.66 1.7K
12:57 472.10 473.02 472.10 473.02 1.2K
12:58 472.09 472.76 471.65 471.65 2.4K
12:59 472.15 472.15 472.15 472.15 0.2K
13:00 472.15 472.15 471.16 471.60 1.2K
13:01 472.15 472.15 472.13 472.13 1.1K
13:02 472.13 473.07 472.13 473.07 2.8K
13:03 472.20 472.20 472.20 472.20 1.0K
13:04 472.20 472.20 471.96 471.96 1.3K
13:06 471.28 471.28 471.28 471.28 2.2K
13:07 471.37 471.37 471.37 471.37 0.2K
13:08 471.37 471.38 470.73 471.05 2.0K
13:09 470.75 470.75 470.73 470.73 1.6K
13:10 470.82 470.89 470.82 470.89 1.4K
13:11 470.33 470.33 469.38 470.21 2.3K
13:13 469.13 469.13 468.69 468.69 1.0K
13:14 468.68 468.99 468.68 468.99 1.3K
13:15 468.60 468.67 468.60 468.67 1.4K
13:16 468.58 468.58 468.58 468.58 0.9K
13:17 467.64 467.64 467.34 467.34 3.4K
13:18 467.53 467.92 467.16 467.92 4.3K
13:19 467.30 467.30 467.30 467.30 1.4K
13:20 468.51 468.51 467.93 467.93 0.6K
13:21 469.09 469.11 469.00 469.11 2.5K
13:22 469.15 469.15 469.15 469.15 1.3K
13:23 470.42 470.42 470.42 470.42 1.0K
13:24 470.65 470.65 470.65 470.65 1.5K
13:25 471.77 471.77 471.77 471.77 1.8K
13:26 471.87 471.87 471.78 471.78 1.6K
13:28 471.78 471.78 471.75 471.75 1.5K
13:29 471.83 472.02 471.57 472.02 1.7K
13:30 471.02 471.11 471.02 471.11 3.5K
13:31 470.42 470.76 470.14 470.14 1.1K
13:32 469.50 471.79 469.50 471.79 3.3K
13:33 471.04 471.04 470.75 470.75 0.8K
13:34 471.87 471.87 471.84 471.84 1.6K
13:35 472.61 472.61 472.61 472.61 0.8K
13:36 473.23 473.23 473.23 473.23 1.7K
13:37 473.79 473.79 473.23 473.23 1.1K
13:38 473.33 474.47 473.33 474.47 0.8K
13:39 473.28 473.28 473.28 473.28 0.4K
13:40 473.28 473.28 473.28 473.28 0.9K
13:43 474.68 474.68 474.68 474.68 0.7K
13:44 473.26 473.26 473.07 473.07 1.0K
13:45 473.09 473.10 472.99 473.10 1.3K
13:47 473.58 473.80 473.45 473.80 1.6K
13:48 473.81 474.08 473.69 474.08 3.5K
13:49 476.07 476.07 475.34 475.44 1.3K
13:50 475.10 475.10 473.76 473.76 1.3K
13:51 473.56 474.19 473.56 474.19 1.1K
13:52 474.34 474.34 474.34 474.34 1.0K
13:53 473.74 473.74 473.57 473.57 0.7K
13:54 471.61 473.21 471.61 473.21 1.0K
13:55 472.26 472.26 471.81 471.81 0.5K
13:56 473.18 473.18 473.18 473.18 2.0K
13:57 474.44 474.44 474.44 474.44 0.9K
13:58 475.13 476.85 475.13 476.85 2.0K
13:59 475.73 476.49 475.73 476.49 1.0K
14:00 477.91 477.94 477.91 477.94 1.0K
14:01 477.63 477.82 477.39 477.39 1.5K
14:03 476.41 476.41 476.41 476.41 0.4K
14:04 476.40 476.40 474.63 474.63 2.1K
14:06 474.45 475.37 474.45 474.49 1.7K
14:08 473.93 473.93 473.93 473.93 2.2K
14:10 473.48 473.48 473.48 473.48 0.7K
14:11 473.82 473.82 472.79 472.79 0.9K
14:12 473.61 473.61 473.61 473.61 0.9K
14:13 474.22 475.01 474.22 475.01 3.4K
14:14 472.93 473.56 472.58 472.58 1.0K
14:16 473.06 473.24 473.06 473.24 1.2K
14:17 470.56 470.56 470.56 470.56 2.8K
14:18 471.51 471.51 470.58 470.58 3.1K
14:20 472.12 472.12 471.07 471.07 1.2K
14:21 470.45 471.02 470.45 471.02 0.7K
14:22 470.71 470.71 470.65 470.65 1.5K
14:23 470.18 471.50 470.18 471.50 1.7K
14:24 470.40 471.03 470.40 470.44 1.1K
14:25 470.22 470.22 470.16 470.16 1.0K
14:26 470.16 470.16 469.77 469.77 1.9K
14:27 469.89 469.89 467.99 469.35 5.5K
14:28 470.61 470.61 469.22 469.22 2.4K
14:29 469.27 469.27 469.27 469.27 1.6K
14:30 469.27 469.41 469.27 469.41 1.5K
14:31 469.82 469.82 468.97 469.41 3.4K
14:32 468.48 468.48 468.48 468.48 0.1K
14:33 468.71 468.86 468.71 468.86 2.9K
14:34 468.97 468.97 468.97 468.97 0.7K
14:35 468.71 468.71 468.71 468.71 1.1K
14:36 467.48 467.48 467.48 467.48 0.3K
14:37 467.48 467.48 466.80 467.21 3.4K
14:38 466.87 467.21 466.87 467.21 0.9K
14:39 467.32 467.81 467.32 467.76 3.1K
14:40 467.52 467.70 467.52 467.70 0.5K
14:41 467.59 467.59 467.59 467.59 0.8K
14:42 467.53 467.53 467.48 467.48 1.3K
14:43 467.48 467.48 467.48 467.48 1.3K
14:44 466.57 466.57 465.90 465.90 2.1K
14:45 466.24 467.33 466.24 467.33 2.2K
14:46 466.76 468.03 466.76 467.99 2.0K
14:47 467.72 469.65 467.47 469.34 3.8K
14:48 469.54 470.13 469.46 470.13 2.7K
14:49 470.16 470.86 470.16 470.85 1.8K
14:50 470.15 470.26 469.74 470.26 3.3K
14:51 470.57 471.69 470.50 471.69 2.0K
14:52 471.28 472.73 471.28 472.57 3.0K
14:53 472.56 472.56 472.56 472.56 1.1K
14:54 472.38 472.72 470.14 470.27 5.5K
14:55 470.97 471.17 470.01 471.17 2.8K
14:56 471.88 471.88 471.88 471.88 0.7K
14:57 470.87 470.87 470.87 470.87 0.1K
14:58 470.79 470.79 470.79 470.79 4.0K
15:00 469.84 469.84 469.84 469.84 4.2K
15:02 468.94 468.94 468.94 468.94 1.7K
15:03 468.55 468.55 468.55 468.55 0.8K
15:04 469.10 469.73 469.10 469.47 2.2K
15:05 469.46 469.46 469.01 469.01 0.9K
15:06 468.38 468.38 468.38 468.38 0.7K
15:07 468.86 468.86 468.86 468.86 0.5K
15:08 469.55 470.22 469.55 470.20 3.0K
15:09 468.93 468.93 468.93 468.93 0.8K
15:10 469.83 470.62 469.60 470.13 2.4K
15:11 470.75 471.20 470.52 470.52 3.0K
15:12 470.58 471.16 470.58 471.16 1.7K
15:13 471.15 472.19 471.15 472.19 2.0K
15:14 472.52 473.85 472.14 473.35 4.4K
15:15 473.35 473.35 471.99 472.38 2.1K
15:16 472.39 472.39 471.76 471.97 4.7K
15:17 471.97 471.97 471.03 471.03 1.9K
15:18 471.07 471.07 470.15 470.15 1.1K
15:19 470.73 470.73 470.44 470.44 2.2K
15:20 471.53 471.53 471.53 471.53 1.6K
15:21 472.59 472.59 472.59 472.59 1.3K
15:22 471.79 473.36 471.79 473.36 1.6K
15:23 473.30 473.30 473.30 473.30 1.9K
15:24 471.89 471.89 471.89 471.89 1.7K
15:25 472.81 473.01 472.81 473.01 2.5K
15:26 472.89 472.89 472.72 472.72 3.6K
15:28 472.22 472.43 472.22 472.43 1.4K
15:29 471.72 472.55 471.72 471.77 2.4K
15:30 472.65 472.65 472.65 472.65 1.6K
15:31 473.86 473.92 473.86 473.92 0.8K
15:32 473.72 473.72 473.72 473.72 1.3K
15:33 473.55 474.28 473.55 473.96 1.8K
15:34 473.95 473.95 473.50 473.50 2.0K
15:35 473.93 474.42 472.91 472.91 3.5K
15:36 472.87 472.87 472.87 472.87 1.2K
15:37 472.20 472.36 472.20 472.36 5.4K
15:38 473.39 473.39 473.39 473.39 2.1K
15:39 473.57 473.76 473.43 473.43 6.3K
15:40 473.75 474.35 473.75 474.27 1.2K
15:41 474.06 474.06 473.31 473.90 9.8K
15:42 474.24 474.67 474.24 474.32 2.4K
15:43 473.91 473.93 473.91 473.93 2.9K
15:44 474.23 474.23 474.23 474.23 1.9K
15:45 474.97 475.26 474.97 475.26 4.3K
15:46 474.96 474.96 474.49 474.49 2.8K
15:47 474.36 474.40 473.66 473.66 5.5K
15:48 473.77 473.77 472.74 473.24 4.5K
15:49 473.43 474.10 473.43 473.50 8.8K
15:50 472.20 473.26 472.20 472.86 2.7K
15:51 472.59 472.78 471.18 471.85 4.6K
15:52 471.42 471.42 471.29 471.29 2.1K
15:53 470.72 471.31 470.72 470.81 6.6K
15:54 470.92 471.15 470.71 471.15 6.1K
15:55 470.57 470.57 469.22 470.15 7.7K
15:56 469.89 470.29 469.58 469.72 10.3K
15:57 469.58 469.84 469.27 469.84 7.6K
15:58 469.92 470.64 469.92 470.36 11.9K
15:59 470.28 470.87 469.86 470.70 131.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available