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
09:31 470.62 470.62 470.62 470.62 4.3K
09:33 470.45 470.45 470.45 470.45 0.5K
09:35 468.66 468.66 468.66 468.66 1.4K
09:36 466.60 466.60 466.60 466.60 0.7K
09:37 466.57 466.57 466.57 466.57 1.2K
09:38 466.57 466.57 466.57 466.57 0.1K
09:39 466.57 468.98 466.57 467.69 1.7K
09:40 468.74 468.74 468.74 468.74 0.8K
09:41 470.25 470.25 470.04 470.04 1.0K
09:42 470.04 470.70 470.04 470.70 0.6K
09:43 472.41 472.41 472.41 472.41 0.6K
09:44 471.05 471.05 471.05 471.05 2.1K
09:45 469.60 469.60 469.60 469.60 1.7K
09:46 469.45 469.45 469.45 469.45 1.3K
09:47 470.36 470.36 470.36 470.36 0.9K
09:48 470.85 470.85 467.00 467.00 2.3K
09:50 467.80 469.26 467.60 467.60 1.0K
09:51 466.42 467.29 466.18 467.29 2.1K
09:52 466.68 466.68 466.68 466.68 0.8K
09:53 467.80 467.80 467.80 467.80 2.1K
09:54 468.24 468.25 468.24 468.25 1.4K
09:56 467.89 467.89 467.89 467.89 0.6K
09:57 466.30 469.86 466.30 467.63 2.2K
09:58 467.63 467.63 467.63 467.63 2.5K
09:59 473.10 473.10 468.18 472.22 6.0K
10:00 470.11 470.11 470.11 470.11 3.9K
10:04 469.45 469.45 469.45 469.45 3.6K
10:09 466.05 466.05 466.05 466.05 2.6K
10:13 466.79 466.80 466.79 466.80 1.6K
10:15 468.33 468.33 468.27 468.27 1.5K
10:16 467.68 467.68 467.68 467.68 0.7K
10:17 469.54 469.64 468.78 468.78 5.0K
10:18 468.90 468.90 468.33 468.33 2.0K
10:22 469.76 469.76 467.85 467.85 0.9K
10:23 467.85 467.85 467.85 467.85 0.8K
10:25 467.68 467.68 467.68 467.68 1.0K
10:26 468.26 468.26 468.26 468.26 0.4K
10:28 468.99 469.61 467.93 469.61 2.8K
10:31 468.09 468.09 468.09 468.09 1.5K
10:33 467.72 467.72 467.72 467.72 0.6K
10:34 468.10 468.10 468.10 468.10 0.2K
10:35 468.90 468.90 467.85 467.85 1.1K
10:36 466.44 466.44 466.44 466.44 0.5K
10:37 468.24 468.24 467.46 467.91 1.6K
10:38 467.47 467.84 467.47 467.84 0.9K
10:39 469.06 469.06 468.86 468.86 4.4K
10:43 466.65 466.65 466.65 466.65 1.0K
10:45 466.70 466.70 466.70 466.70 1.0K
10:48 466.19 466.19 465.15 465.15 1.4K
10:50 466.10 466.10 466.10 466.10 0.9K
10:53 465.31 465.31 465.31 465.31 1.3K
10:55 463.54 463.54 463.54 463.54 1.4K
10:56 462.98 464.00 462.98 464.00 1.5K
10:57 461.27 461.27 461.27 461.27 0.6K
10:58 462.69 462.69 462.69 462.69 0.4K
10:59 462.88 462.88 462.88 462.88 0.2K
11:00 461.99 461.99 461.99 461.99 1.2K
11:01 462.98 462.98 462.98 462.98 0.4K
11:02 464.34 464.34 463.65 463.65 2.3K
11:07 462.80 462.80 462.80 462.80 2.4K
11:13 460.83 460.83 460.43 460.43 0.8K
11:14 460.62 460.62 460.62 460.62 2.4K
11:17 458.87 458.98 458.87 458.98 2.3K
11:19 458.74 459.56 458.74 459.56 1.4K
11:20 460.85 460.85 460.85 460.85 1.1K
11:23 461.67 461.67 460.55 460.55 12.5K
11:25 459.17 460.43 459.17 460.43 1.3K
11:26 460.43 460.43 460.43 460.43 0.2K
11:27 460.43 460.43 459.85 460.08 1.7K
11:30 460.17 460.17 460.17 460.17 0.8K
11:31 460.38 460.38 459.54 459.54 3.4K
11:35 461.89 461.89 461.89 461.89 1.8K
11:37 463.80 463.80 463.80 463.80 0.7K
11:38 464.81 464.81 464.81 464.81 1.2K
11:39 464.45 464.45 464.45 464.45 1.4K
11:41 466.08 466.08 466.08 466.08 3.0K
11:47 464.78 464.78 464.78 464.78 0.2K
11:48 463.72 463.72 463.72 463.72 1.0K
11:50 463.80 463.80 463.80 463.80 0.9K
11:52 463.51 463.51 462.82 462.82 3.3K
11:53 463.68 463.68 463.68 463.68 1.3K
11:56 462.63 462.63 462.63 462.63 0.8K
11:58 463.36 463.36 463.36 463.36 2.4K
12:00 463.16 463.16 463.16 463.16 1.5K
12:02 463.29 463.29 463.29 463.29 0.6K
12:03 463.19 463.19 463.19 463.19 0.7K
12:04 462.30 462.30 462.30 462.30 0.4K
12:05 463.49 463.49 463.49 463.49 0.6K
12:06 463.42 463.42 463.42 463.42 0.5K
12:07 462.69 462.69 462.69 462.69 1.4K
12:10 462.16 462.16 461.95 461.95 2.0K
12:11 462.01 462.98 462.01 462.98 1.9K
12:12 462.70 462.70 462.70 462.70 0.9K
12:14 462.16 462.16 462.16 462.16 2.2K
12:17 458.89 459.36 458.89 459.36 3.4K
12:18 459.57 459.57 459.57 459.57 1.0K
12:20 459.65 459.65 459.65 459.65 0.9K
12:22 459.95 459.95 459.95 459.95 1.0K
12:23 457.98 457.98 457.98 457.98 0.8K
12:26 458.30 458.30 458.30 458.30 1.3K
12:27 459.31 459.31 459.31 459.31 0.9K
12:28 459.81 460.02 459.81 460.02 1.2K
12:29 459.86 459.86 459.86 459.86 1.5K
12:30 461.16 461.16 461.16 461.16 3.2K
12:31 458.80 458.80 458.80 458.80 1.7K
12:32 459.15 459.15 459.15 459.15 1.1K
12:33 459.07 459.07 458.72 458.71 1.0K
12:35 459.76 459.76 459.76 459.76 0.4K
12:36 459.97 459.97 459.97 459.97 1.1K
12:37 458.29 458.29 458.29 458.29 2.1K
12:39 458.02 458.02 458.02 458.02 1.4K
12:40 457.50 457.50 457.50 457.50 2.8K
12:41 457.65 457.65 457.65 457.65 2.6K
12:44 457.65 457.65 457.65 457.65 0.9K
12:45 457.65 457.65 456.26 457.63 4.7K
12:46 458.19 458.19 458.19 458.19 3.1K
12:47 457.18 457.18 457.18 457.18 3.0K
12:48 459.46 459.46 458.88 458.99 3.1K
12:49 459.13 459.31 459.13 459.31 1.7K
12:50 458.49 458.49 458.49 458.49 1.0K
12:51 457.15 457.15 457.15 457.15 1.3K
12:52 457.20 457.20 457.20 457.20 1.6K
12:53 456.72 456.73 456.72 456.73 3.0K
12:55 458.10 458.10 458.10 458.10 1.1K
12:56 456.66 456.66 456.66 456.66 1.9K
13:00 455.90 455.90 455.80 455.80 1.5K
13:01 456.78 456.78 453.67 453.67 2.9K
13:02 456.09 456.09 456.09 456.09 0.9K
13:04 455.96 455.96 455.96 455.96 0.5K
13:06 456.55 456.55 456.55 456.55 0.8K
13:07 455.75 455.75 454.67 454.67 0.8K
13:08 453.48 453.48 453.48 453.48 0.9K
13:11 453.37 453.37 452.46 452.46 0.8K
13:12 451.51 451.51 451.51 451.51 0.5K
13:13 452.40 452.69 452.40 452.60 1.0K
13:14 453.29 453.29 453.29 453.29 2.1K
13:16 454.07 454.23 453.94 453.94 1.1K
13:18 453.92 453.92 453.92 453.92 0.3K
13:19 455.04 455.13 454.81 454.81 1.4K
13:21 453.91 453.91 453.91 453.91 1.3K
13:24 453.25 453.25 453.25 453.25 1.0K
13:25 454.00 454.00 454.00 454.00 1.6K
13:29 452.25 452.38 452.25 452.25 2.7K
13:31 452.21 452.81 452.21 452.47 1.5K
13:32 453.30 453.30 453.30 453.30 1.0K
13:33 452.86 452.86 452.86 452.86 2.7K
13:35 452.59 454.56 452.59 453.87 4.5K
13:36 454.68 454.68 453.59 453.59 2.0K
13:37 454.23 454.23 454.23 454.23 2.4K
13:38 453.73 453.73 453.73 453.73 0.9K
13:39 453.59 453.59 453.59 453.59 0.3K
13:40 456.51 456.51 456.51 456.51 9.9K
13:41 457.63 457.63 457.63 457.63 0.9K
13:42 455.41 457.60 455.41 457.60 2.2K
13:45 457.57 457.57 457.57 457.57 2.9K
13:51 456.59 456.59 456.42 456.42 1.1K
13:52 457.43 457.43 457.43 457.43 1.0K
13:53 457.17 457.17 457.17 457.17 0.6K
13:54 455.82 455.82 455.82 455.82 2.0K
13:57 456.06 456.89 456.06 456.89 0.9K
14:00 456.69 456.69 456.69 456.69 0.9K
14:02 457.56 457.56 457.56 457.56 0.5K
14:03 456.79 456.79 456.79 456.79 0.3K
14:04 456.60 456.60 456.59 456.59 2.5K
14:06 456.69 456.69 456.69 456.69 0.7K
14:07 456.22 456.22 456.22 456.22 0.8K
14:08 456.14 456.14 456.14 456.14 0.3K
14:09 455.63 455.63 454.48 454.48 3.1K
14:10 455.95 455.95 455.95 455.95 0.5K
14:11 455.87 455.87 455.87 455.87 0.9K
14:12 455.87 455.93 455.87 455.93 2.5K
14:16 455.51 455.88 455.51 455.88 1.2K
14:17 456.82 456.82 456.82 456.82 2.1K
14:19 457.00 457.00 457.00 457.00 1.3K
14:21 457.01 457.62 457.01 457.62 2.0K
14:23 456.14 456.14 456.14 456.14 1.1K
14:25 456.36 456.36 456.36 456.36 0.8K
14:26 455.34 455.34 455.34 455.34 1.5K
14:27 454.71 454.71 454.71 454.71 1.0K
14:28 453.85 453.85 453.85 453.85 0.7K
14:29 452.25 452.25 452.25 452.25 1.2K
14:30 454.43 458.06 454.43 458.06 5.0K
14:31 458.22 458.22 456.83 457.17 3.8K
14:35 455.79 455.79 455.16 455.16 3.8K
14:36 455.11 455.11 455.11 455.11 0.3K
14:37 455.11 455.11 454.37 454.37 1.3K
14:38 455.80 455.80 455.68 455.68 2.0K
14:43 455.01 455.01 453.40 453.40 2.7K
14:46 455.29 455.32 455.29 455.29 2.9K
14:47 455.29 455.57 454.48 454.48 6.3K
14:48 454.48 454.48 454.48 454.48 0.9K
14:49 454.48 454.48 453.69 454.48 1.7K
14:50 454.12 454.48 454.12 454.48 1.3K
14:52 453.70 454.27 453.70 454.27 10.6K
14:56 453.19 453.23 453.19 453.23 0.4K
14:57 453.99 454.72 453.23 453.23 1.4K
14:59 453.25 453.25 453.25 453.25 1.6K
15:00 453.52 453.52 453.52 453.52 2.1K
15:03 452.61 452.61 452.61 452.61 4.7K
15:08 450.75 450.75 450.75 450.75 0.1K
15:09 451.52 451.52 451.03 451.03 2.6K
15:10 450.71 450.71 450.71 450.71 2.4K
15:14 449.92 449.92 449.92 449.92 1.3K
15:15 449.92 449.92 449.92 449.92 1.9K
15:16 450.06 450.06 450.06 450.06 1.6K
15:17 448.53 448.53 448.53 448.53 2.5K
15:19 446.69 448.12 446.69 448.12 0.7K
15:20 448.29 448.29 448.29 448.29 1.5K
15:21 448.37 448.37 448.37 448.37 0.4K
15:22 448.46 448.46 448.46 448.46 0.2K
15:23 449.24 449.24 449.19 449.19 1.6K
15:24 449.71 449.71 449.71 449.71 1.1K
15:25 450.66 451.03 450.66 451.03 0.6K
15:26 451.04 451.04 451.04 451.04 3.2K
15:29 451.49 451.49 451.49 451.49 1.2K
15:30 450.76 450.76 450.71 450.71 4.6K
15:35 446.54 446.54 446.54 446.54 0.5K
15:36 447.07 447.07 446.55 446.55 4.3K
15:37 445.52 445.52 444.82 444.82 4.3K
15:38 445.69 445.90 445.69 445.90 2.9K
15:39 444.41 444.41 444.03 444.03 4.3K
15:40 444.54 446.28 444.54 446.19 3.1K
15:41 446.61 446.69 445.94 446.69 2.6K
15:42 446.44 446.44 445.81 445.81 3.9K
15:44 443.97 443.97 443.97 443.97 2.2K
15:45 444.17 444.34 443.97 444.34 1.9K
15:46 444.14 444.23 444.06 444.06 1.4K
15:47 444.47 444.51 444.44 444.44 1.1K
15:48 444.61 444.61 444.61 444.61 1.6K
15:49 444.13 444.13 443.52 443.52 1.5K
15:50 443.85 445.19 443.22 445.19 8.5K
15:51 447.31 447.31 447.31 447.31 1.3K
15:52 448.01 448.01 447.90 447.90 2.9K
15:53 448.43 448.87 448.42 448.87 5.9K
15:54 450.13 451.22 450.04 450.04 21.0K
15:55 450.07 450.79 448.72 450.79 16.6K
15:56 451.18 452.15 451.18 452.15 7.0K
15:57 451.26 452.23 451.26 451.61 5.6K
15:58 451.85 451.85 451.56 451.56 8.9K
15:59 451.91 453.22 451.91 452.51 148.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available