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
09:31 456.22 456.22 455.57 455.57 12.6K
09:32 459.26 459.26 458.37 458.37 4.3K
09:33 457.56 457.56 455.57 455.57 1.5K
09:34 454.02 455.57 454.02 455.57 2.2K
09:35 455.55 455.55 455.55 455.55 1.7K
09:36 452.08 452.08 450.00 450.77 4.5K
09:37 450.77 450.77 449.83 449.83 0.3K
09:38 449.80 450.76 449.80 450.76 0.8K
09:39 450.77 451.84 449.40 451.84 5.0K
09:40 449.65 449.65 448.49 448.49 2.3K
09:41 446.87 448.30 446.87 448.30 4.2K
09:42 445.83 445.83 445.83 445.83 0.2K
09:43 446.12 446.12 445.11 445.35 1.1K
09:44 444.91 446.54 444.91 446.54 4.5K
09:46 450.72 450.72 450.72 450.72 0.6K
09:47 451.50 451.50 450.06 450.06 0.4K
09:48 451.77 453.06 451.77 453.06 2.0K
09:49 451.25 452.97 451.25 452.97 0.4K
09:50 450.70 452.97 450.70 450.70 2.9K
09:51 451.25 451.25 451.25 451.25 0.1K
09:52 451.44 453.35 451.44 451.55 1.2K
09:53 451.83 451.87 451.83 451.87 0.7K
09:54 451.71 454.96 451.71 454.96 3.5K
09:57 456.20 456.20 456.20 456.20 1.1K
09:59 458.32 458.32 458.32 458.31 0.3K
10:00 460.67 462.44 459.60 459.60 2.2K
10:01 458.91 458.91 458.57 458.57 2.5K
10:03 454.81 455.58 454.81 455.58 1.1K
10:04 454.95 457.22 454.77 454.77 6.3K
10:05 455.68 457.52 455.64 457.52 2.1K
10:07 455.31 455.31 455.31 455.31 1.2K
10:09 455.28 455.28 455.28 455.28 0.6K
10:10 456.55 459.85 456.55 459.85 5.3K
10:11 461.91 468.01 461.91 468.01 3.5K
10:12 465.17 468.79 465.17 468.79 3.9K
10:13 470.00 474.75 470.00 474.75 3.8K
10:14 476.69 476.69 476.69 476.69 0.5K
10:15 472.79 475.71 472.79 475.71 3.5K
10:16 474.66 474.66 474.66 474.66 2.4K
10:17 479.35 480.36 479.35 480.36 2.5K
10:18 476.80 476.80 476.80 476.80 4.7K
10:19 476.80 476.80 474.53 475.93 8.1K
10:20 473.68 473.68 471.07 471.07 4.2K
10:21 471.21 471.21 468.04 469.19 6.3K
10:22 466.50 466.52 465.96 466.52 3.7K
10:23 466.54 466.54 465.04 465.04 3.5K
10:24 464.91 464.91 460.15 460.15 2.2K
10:25 460.13 460.18 460.13 460.18 0.4K
10:26 460.24 464.52 460.24 463.33 3.2K
10:27 461.29 461.29 461.29 461.29 0.7K
10:28 459.70 459.70 459.70 459.70 0.2K
10:29 457.55 457.55 457.55 457.55 0.8K
10:30 461.75 461.75 457.71 457.71 6.9K
10:33 465.72 465.72 465.72 465.72 0.8K
10:34 463.39 463.39 463.39 463.39 1.9K
10:36 458.78 458.78 458.77 458.77 1.9K
10:37 457.21 457.21 457.21 457.21 0.8K
10:38 456.54 456.86 455.87 455.87 1.4K
10:39 454.68 454.68 454.68 454.68 0.4K
10:40 456.90 457.39 456.05 456.05 2.2K
10:42 456.27 458.46 456.27 458.46 2.7K
10:43 457.75 458.93 457.75 458.93 2.2K
10:45 461.30 464.13 461.30 464.13 3.7K
10:46 462.04 462.04 462.04 462.04 1.2K
10:47 460.59 460.59 460.59 460.59 4.7K
10:50 462.35 466.17 462.35 466.17 5.1K
10:51 465.35 465.35 465.04 465.04 2.1K
10:52 465.03 465.03 465.03 465.03 0.6K
10:53 465.51 465.51 465.46 465.46 0.8K
10:54 466.42 469.60 466.42 469.60 1.2K
10:55 468.03 468.03 467.55 467.55 1.0K
10:56 467.88 467.88 467.88 467.88 3.1K
10:58 466.14 466.14 466.14 466.14 2.3K
11:00 466.00 466.22 466.00 466.22 2.7K
11:01 467.11 467.69 467.11 467.69 2.2K
11:04 468.43 468.43 468.43 468.43 1.2K
11:05 468.37 468.37 467.43 467.43 0.8K
11:06 466.92 466.92 464.93 464.93 2.8K
11:07 464.21 464.21 464.21 464.21 3.3K
11:10 462.79 462.79 462.70 462.70 2.3K
11:11 461.10 461.44 461.10 461.44 1.3K
11:12 462.14 462.14 462.13 462.13 1.0K
11:13 462.13 462.13 462.13 462.13 1.7K
11:14 459.28 459.28 456.36 456.36 1.5K
11:15 456.84 456.84 452.91 455.05 3.7K
11:16 456.09 456.39 456.09 456.39 1.7K
11:17 458.05 458.05 458.05 458.05 0.7K
11:19 458.28 458.59 458.28 458.59 8.3K
11:20 457.66 459.22 457.66 458.36 6.7K
11:21 458.52 458.52 458.52 458.52 1.6K
11:22 457.17 457.17 457.17 457.17 2.8K
11:23 456.63 456.63 455.46 456.56 1.2K
11:24 455.01 455.01 455.01 455.01 1.7K
11:25 454.53 455.23 454.53 454.53 2.0K
11:26 456.21 456.21 456.20 456.20 2.1K
11:28 454.70 456.47 454.70 456.47 3.4K
11:29 455.23 455.23 455.23 455.23 0.9K
11:30 457.58 457.58 457.58 457.58 2.5K
11:31 457.00 457.00 457.00 457.00 1.8K
11:32 456.30 456.46 456.30 456.46 0.7K
11:33 457.33 457.33 456.45 456.45 2.6K
11:34 456.43 456.43 456.43 456.43 0.4K
11:35 457.65 457.65 457.65 457.65 2.3K
11:36 457.41 458.29 457.41 458.29 1.3K
11:37 458.16 458.16 458.16 458.16 2.0K
11:38 460.65 460.65 460.14 460.14 2.9K
11:40 459.53 460.39 459.53 460.39 1.8K
11:41 461.04 462.59 460.60 462.59 1.3K
11:42 462.19 462.19 462.01 462.01 1.7K
11:43 462.47 462.94 462.47 462.94 1.3K
11:44 463.33 463.33 463.33 463.33 1.7K
11:45 461.51 461.51 461.20 461.20 2.0K
11:46 462.31 462.31 462.31 462.31 1.0K
11:47 462.27 462.27 461.80 461.80 1.5K
11:48 462.20 463.23 462.20 462.27 0.9K
11:49 462.20 462.20 462.20 462.20 1.9K
11:50 463.32 463.32 463.32 463.32 0.3K
11:51 463.20 463.20 463.20 463.20 2.0K
11:54 460.71 462.31 460.71 462.31 3.2K
11:55 460.69 460.69 460.69 460.69 1.3K
11:56 461.43 461.43 461.43 461.43 0.4K
11:57 462.41 463.54 462.41 463.54 2.5K
12:00 460.36 460.36 459.77 459.77 1.8K
12:01 459.98 459.98 459.98 459.98 1.0K
12:02 457.87 460.09 457.87 460.09 0.7K
12:04 459.19 459.19 459.19 459.19 2.1K
12:07 459.67 459.67 459.67 459.67 2.9K
12:08 459.37 459.37 458.10 458.69 3.5K
12:09 458.46 458.46 458.46 458.46 1.1K
12:10 458.13 458.13 458.13 458.13 1.4K
12:12 459.64 459.64 459.64 459.64 2.0K
12:13 458.78 459.89 458.78 459.89 2.5K
12:14 459.92 459.92 459.92 459.92 2.0K
12:17 458.58 458.70 458.58 458.70 1.3K
12:18 457.75 457.81 457.73 457.81 2.2K
12:20 457.84 457.84 457.84 457.84 0.5K
12:21 458.93 458.93 458.78 458.78 3.2K
12:22 456.68 456.68 456.68 456.68 5.1K
12:26 460.42 460.42 460.42 460.42 0.9K
12:27 459.86 459.86 459.68 459.68 0.5K
12:28 459.20 459.85 458.75 459.85 2.9K
12:30 460.19 460.42 459.97 459.97 1.6K
12:31 460.42 460.42 460.42 460.42 0.4K
12:32 460.42 460.42 460.42 460.42 1.2K
12:33 461.61 461.93 460.78 460.78 3.8K
12:35 460.12 460.12 459.99 459.99 1.4K
12:36 459.24 459.35 459.24 459.35 1.0K
12:37 459.34 459.34 459.34 459.34 0.8K
12:38 458.61 459.05 458.61 459.05 2.2K
12:39 458.99 458.99 458.99 458.99 0.8K
12:40 458.99 459.61 457.57 457.57 3.9K
12:41 457.81 457.81 457.81 457.81 0.8K
12:42 457.41 457.41 457.41 457.41 1.1K
12:43 458.01 458.01 458.01 458.01 1.8K
12:48 456.54 456.54 456.54 456.54 2.3K
12:49 456.33 456.33 456.33 456.33 1.0K
12:50 456.78 457.37 456.73 456.84 3.0K
12:51 459.01 459.01 458.73 458.73 1.9K
12:52 457.45 458.44 457.45 458.44 2.9K
12:54 457.44 458.58 457.44 458.58 2.1K
12:55 458.68 458.68 457.91 458.68 11.3K
12:56 457.63 457.76 456.65 456.65 8.7K
12:58 455.95 455.95 455.95 455.95 1.0K
12:59 457.44 457.44 457.44 457.44 1.0K
13:00 459.51 463.14 459.51 462.56 9.8K
13:01 462.42 462.53 462.42 462.53 2.8K
13:02 459.56 461.02 459.56 461.02 1.8K
13:03 457.75 457.75 456.67 456.67 1.5K
13:05 456.37 456.62 455.24 455.24 4.6K
13:06 457.10 457.10 455.33 455.33 3.2K
13:07 455.01 455.01 455.01 455.01 1.9K
13:08 455.52 455.52 455.52 455.52 1.0K
13:09 455.61 456.32 455.61 456.32 4.5K
13:11 456.48 456.48 455.56 455.56 4.7K
13:13 457.55 457.55 457.55 457.55 1.4K
13:14 458.06 459.60 458.01 459.60 2.5K
13:15 459.84 459.84 459.37 459.37 3.2K
13:17 460.49 460.49 460.04 460.04 0.5K
13:18 460.73 461.04 460.39 461.04 2.5K
13:19 462.17 462.17 462.17 462.17 0.6K
13:20 462.03 462.03 462.03 462.03 0.6K
13:21 461.70 461.70 460.59 460.99 1.2K
13:22 460.92 460.92 460.92 460.92 0.5K
13:23 460.95 460.95 460.84 460.84 2.9K
13:24 462.57 462.91 462.23 462.23 1.1K
13:25 462.60 462.60 462.15 462.15 2.1K
13:27 464.33 464.33 461.94 461.94 3.1K
13:29 464.07 464.81 463.63 464.81 1.8K
13:30 465.52 465.61 463.35 463.35 1.8K
13:31 463.73 463.73 462.19 462.19 2.3K
13:32 464.08 464.08 462.68 462.68 2.2K
13:33 462.80 462.80 462.59 462.59 1.4K
13:34 463.70 463.80 463.70 463.80 3.4K
13:37 464.68 466.21 464.68 465.49 2.4K
13:38 466.37 466.37 466.37 466.37 0.5K
13:40 467.24 467.24 467.24 467.24 2.2K
13:42 466.10 466.10 466.10 466.10 1.1K
13:45 467.29 467.48 467.29 467.48 2.0K
13:46 464.78 464.78 464.78 464.78 1.8K
13:47 468.15 468.15 468.15 468.15 0.8K
13:49 467.53 467.53 467.53 467.53 1.3K
13:50 467.12 467.12 467.12 467.12 0.2K
13:51 467.85 468.99 467.85 468.12 2.1K
13:52 467.52 467.52 467.52 467.52 0.3K
13:53 467.85 469.00 467.85 468.33 4.3K
13:58 469.29 469.29 469.29 469.29 4.0K
14:00 470.09 470.09 470.09 470.09 1.5K
14:01 469.33 469.33 467.89 467.89 2.3K
14:02 466.55 467.37 466.55 467.37 0.4K
14:03 467.55 467.55 467.37 467.37 1.9K
14:04 467.66 467.66 467.66 467.66 0.1K
14:05 466.34 466.34 465.75 465.75 1.3K
14:06 465.91 465.91 464.14 464.14 2.0K
14:07 466.24 466.77 466.24 466.77 1.6K
14:08 466.77 466.77 466.38 466.38 2.1K
14:09 466.38 466.38 466.38 466.38 8.8K
14:10 467.28 467.83 467.06 467.06 1.9K
14:11 467.56 467.56 465.54 465.54 3.3K
14:13 465.54 465.55 464.70 465.55 2.8K
14:14 464.44 464.44 464.44 464.44 1.3K
14:15 466.56 466.56 466.56 466.56 1.6K
14:16 467.42 467.42 467.42 467.42 4.0K
14:17 465.59 465.59 465.24 465.24 0.4K
14:18 464.21 465.88 464.21 464.97 2.4K
14:19 468.16 468.16 468.16 468.16 0.7K
14:20 466.41 466.41 466.41 466.41 0.3K
14:21 466.41 466.41 466.41 466.41 0.8K
14:22 466.52 466.87 466.52 466.87 1.8K
14:23 466.46 466.46 466.46 466.46 0.7K
14:24 463.17 465.19 463.17 465.19 4.5K
14:26 462.09 462.86 461.28 461.28 6.7K
14:27 461.73 461.73 461.73 461.73 1.4K
14:29 461.70 461.70 460.06 460.06 2.9K
14:30 460.49 461.70 460.49 461.70 1.7K
14:31 461.89 461.89 460.57 460.57 1.9K
14:34 462.84 462.84 462.84 462.84 1.6K
14:35 461.76 463.43 461.76 463.43 4.5K
14:36 463.54 463.54 463.52 463.52 1.9K
14:37 463.25 463.25 463.25 463.25 0.9K
14:38 463.24 463.24 463.24 463.24 2.3K
14:41 463.98 464.26 463.86 463.89 1.0K
14:42 462.56 462.56 462.56 462.56 0.8K
14:44 463.45 463.45 461.78 461.78 2.8K
14:45 462.11 462.11 462.11 462.11 1.1K
14:46 463.03 463.03 463.03 463.03 1.7K
14:47 462.85 462.85 462.85 462.85 2.0K
14:48 463.14 463.28 463.14 463.28 1.2K
14:49 463.26 463.26 463.26 463.26 1.2K
14:50 462.90 462.90 462.90 462.90 0.3K
14:51 462.08 462.08 460.99 460.99 2.1K
14:52 460.67 460.67 460.67 460.67 0.7K
14:53 461.12 461.12 461.12 461.12 1.2K
14:54 460.00 460.00 459.80 459.80 1.9K
14:55 459.54 459.54 458.64 458.64 0.9K
14:56 459.18 459.18 459.00 459.00 1.9K
14:57 459.19 459.97 459.19 459.82 4.0K
14:58 459.98 459.98 459.98 459.98 0.4K
14:59 459.19 459.90 459.19 459.90 3.5K
15:00 461.35 462.58 461.35 462.50 6.8K
15:02 460.95 460.95 460.81 460.81 1.1K
15:03 460.31 460.31 460.29 460.29 1.8K
15:05 460.31 460.31 459.75 459.75 2.0K
15:06 459.69 459.69 459.14 459.14 2.2K
15:07 459.37 459.45 459.37 459.45 3.0K
15:08 459.64 459.64 459.64 459.64 0.5K
15:09 459.42 459.42 459.42 459.42 1.1K
15:10 458.63 458.63 457.71 458.56 4.0K
15:11 459.17 459.17 458.46 458.46 1.0K
15:12 457.77 457.77 457.77 457.77 1.4K
15:13 459.56 459.98 459.56 459.98 4.2K
15:14 459.33 459.38 459.28 459.28 3.9K
15:15 459.28 459.39 458.72 458.72 1.6K
15:16 458.71 459.52 458.57 459.52 4.5K
15:17 460.04 460.94 459.91 459.91 2.4K
15:18 460.64 460.89 460.42 460.42 4.0K
15:19 461.13 461.13 460.41 460.41 2.1K
15:20 460.21 460.21 460.21 460.21 1.8K
15:21 459.80 459.95 459.80 459.95 2.6K
15:22 460.49 461.13 460.24 460.24 2.2K
15:23 460.01 460.61 460.01 460.61 3.6K
15:24 459.94 460.23 459.33 459.33 4.7K
15:25 459.09 459.52 459.02 459.02 2.8K
15:26 459.16 459.16 459.16 459.16 1.8K
15:27 458.26 458.26 458.26 458.26 1.8K
15:28 457.78 458.10 457.78 458.10 2.0K
15:29 457.00 457.00 457.00 457.00 0.5K
15:30 457.71 458.12 457.71 458.12 2.8K
15:31 458.52 458.83 458.52 458.83 3.1K
15:32 459.59 460.70 459.59 460.70 3.4K
15:33 460.95 460.95 460.95 460.95 2.5K
15:34 461.64 462.21 461.63 461.63 3.2K
15:35 461.14 461.14 461.02 461.02 6.3K
15:36 460.27 460.61 460.10 460.61 2.2K
15:37 461.42 461.47 461.31 461.31 4.5K
15:38 462.04 462.04 460.41 460.65 5.5K
15:39 459.95 459.95 459.95 459.95 2.8K
15:40 457.70 457.80 457.70 457.74 2.2K
15:41 457.17 457.17 456.47 456.94 6.6K
15:42 456.71 457.15 456.46 456.46 4.2K
15:43 455.90 455.90 455.90 455.90 0.2K
15:44 455.80 456.29 455.71 456.13 3.9K
15:45 456.26 456.49 456.26 456.49 1.5K
15:46 455.62 455.81 455.02 455.63 2.8K
15:47 455.23 455.74 455.23 455.65 1.8K
15:48 454.85 455.91 454.85 455.63 5.6K
15:49 456.48 457.71 456.48 457.71 4.5K
15:50 457.35 457.35 456.32 456.32 4.2K
15:51 456.13 457.60 456.13 457.60 4.1K
15:52 457.61 457.61 457.03 457.55 3.9K
15:53 457.69 458.68 457.69 458.64 6.4K
15:54 457.71 458.97 457.71 458.97 9.2K
15:55 458.55 459.76 458.55 459.66 7.5K
15:56 459.66 459.82 459.15 459.82 8.2K
15:57 459.50 460.07 459.49 459.75 7.8K
15:58 459.79 459.79 459.13 459.27 12.8K
15:59 459.14 459.93 459.14 459.82 156.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available