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
09:30 476.00 476.00 476.00 476.00 4.9K
09:34 474.75 474.75 474.75 474.75 1.1K
09:38 472.66 472.66 472.66 472.66 1.9K
09:40 473.60 473.60 470.15 470.14 1.8K
09:43 468.54 470.00 468.54 470.00 3.5K
09:44 470.06 470.06 467.28 467.28 1.6K
09:45 470.40 470.40 470.40 470.40 0.4K
09:46 473.11 473.11 473.11 473.11 0.6K
09:47 470.25 470.25 470.25 470.25 3.0K
09:48 471.17 473.34 471.17 473.34 2.8K
09:49 473.26 473.26 473.26 473.26 0.6K
09:50 473.02 473.10 473.02 473.10 0.7K
09:53 471.34 472.54 471.34 472.54 0.8K
09:55 472.15 472.15 472.15 472.15 2.3K
10:01 471.03 471.03 471.03 471.03 0.7K
10:02 470.25 470.25 470.25 470.25 0.9K
10:03 470.62 470.62 470.62 470.62 1.7K
10:06 471.08 471.08 471.08 471.08 0.8K
10:09 471.11 471.11 471.11 471.11 0.5K
10:10 470.64 470.64 470.64 470.64 2.8K
10:11 471.09 472.30 470.52 470.52 2.2K
10:14 470.97 470.97 470.97 470.97 2.9K
10:21 471.91 473.58 471.91 473.58 1.8K
10:22 472.52 472.52 472.52 472.52 1.3K
10:25 472.84 472.84 472.84 472.84 1.7K
10:26 471.87 473.97 471.87 473.97 3.4K
10:30 472.89 472.89 472.89 472.89 0.9K
10:32 472.66 472.66 472.66 472.66 0.2K
10:33 473.25 473.25 472.93 473.25 0.7K
10:34 474.91 476.16 474.91 476.16 14.1K
10:38 477.08 477.08 477.08 477.08 0.6K
10:39 477.63 477.63 477.63 477.63 1.3K
10:43 478.75 478.75 477.00 477.00 2.1K
10:45 476.54 476.54 476.54 476.54 2.4K
10:54 476.53 476.53 476.53 476.53 0.5K
10:55 476.64 476.64 476.64 476.64 4.2K
11:05 473.28 473.28 473.28 473.28 1.8K
11:08 474.14 474.14 474.14 474.14 0.1K
11:09 474.90 475.20 474.90 475.20 1.3K
11:10 476.31 476.31 474.09 474.58 1.2K
11:13 473.92 473.92 473.92 473.92 0.8K
11:14 473.75 473.75 473.75 473.75 0.8K
11:16 473.78 473.78 473.78 473.78 2.4K
11:18 472.66 472.66 472.65 472.65 1.8K
11:25 472.17 472.62 472.17 472.62 1.5K
11:27 472.62 472.62 472.62 472.62 0.9K
11:31 471.28 471.28 470.18 471.03 1.9K
11:32 471.80 471.87 471.57 471.57 1.7K
11:33 472.21 472.21 472.21 472.21 2.4K
11:41 472.37 472.37 472.37 472.37 0.5K
11:42 472.37 472.37 472.37 472.37 0.4K
11:43 472.70 472.70 471.89 471.89 2.3K
11:45 471.54 471.54 471.54 471.54 1.5K
11:50 470.29 470.29 470.11 470.11 1.0K
11:52 469.23 469.23 469.08 469.08 2.6K
11:54 469.74 469.95 469.74 469.95 1.2K
11:55 470.73 470.73 470.13 470.13 0.8K
11:56 469.44 469.44 469.44 469.44 2.0K
11:57 468.80 468.80 468.63 468.63 1.0K
11:58 468.12 468.12 467.96 467.96 0.6K
11:59 469.00 469.25 469.00 469.24 1.7K
12:00 469.38 470.56 468.58 468.58 5.3K
12:01 467.63 467.63 467.63 467.63 0.7K
12:02 466.85 466.85 466.85 466.85 0.4K
12:04 465.42 465.42 465.42 465.42 0.5K
12:05 465.85 465.85 465.58 465.58 2.4K
12:12 467.73 467.73 467.73 467.73 2.3K
12:16 466.39 466.39 466.39 466.39 1.1K
12:21 465.32 465.32 465.32 465.32 1.1K
12:22 464.39 464.39 463.57 463.57 0.9K
12:23 463.59 463.59 463.56 463.56 1.6K
12:26 462.80 462.80 462.80 462.80 2.4K
12:30 465.02 465.02 465.02 465.02 0.5K
12:31 464.29 466.65 464.29 466.65 3.3K
12:33 467.83 467.83 467.83 467.83 1.1K
12:37 468.69 469.04 468.69 469.04 2.2K
12:41 468.46 468.46 468.46 468.46 0.2K
12:42 468.98 468.98 468.68 468.68 0.5K
12:43 468.46 468.46 468.46 468.46 1.5K
12:44 468.55 469.55 468.55 469.55 1.1K
12:45 468.44 468.44 468.44 468.44 0.6K
12:47 468.70 469.56 468.70 469.56 3.0K
12:50 472.55 472.55 472.55 472.55 0.1K
12:51 471.48 471.48 471.48 471.48 1.0K
12:52 472.42 472.42 472.41 472.42 4.7K
13:00 472.34 473.47 472.34 473.47 1.2K
13:01 473.68 473.68 473.68 473.68 1.1K
13:02 474.78 475.59 474.78 475.47 2.0K
13:03 474.88 474.88 474.88 474.88 1.7K
13:06 472.65 472.65 472.65 472.65 0.6K
13:07 472.23 472.23 472.23 472.23 0.9K
13:08 472.37 472.44 472.37 472.44 1.1K
13:09 471.49 471.49 471.49 471.49 1.4K
13:10 469.19 469.19 469.19 469.19 3.3K
13:16 467.91 467.91 467.91 467.91 0.8K
13:17 467.03 467.03 467.03 467.03 0.2K
13:18 467.58 467.58 467.58 467.58 1.4K
13:19 467.65 467.65 467.65 467.65 1.6K
13:23 466.97 468.15 466.97 468.15 0.7K
13:24 468.47 468.47 468.47 468.47 1.3K
13:26 468.51 468.51 468.51 468.51 1.5K
13:27 468.90 468.90 468.43 468.43 1.0K
13:28 469.54 469.54 469.54 469.54 0.5K
13:30 469.32 470.34 469.32 470.34 2.5K
13:33 471.07 471.07 471.07 471.07 0.7K
13:34 469.49 469.49 469.49 469.49 0.9K
13:35 469.88 469.88 469.88 469.88 0.3K
13:36 471.02 471.02 471.02 471.02 0.5K
13:37 471.50 471.50 471.50 471.50 1.5K
13:41 471.46 471.46 470.91 470.91 1.0K
13:45 474.53 474.53 474.53 474.53 0.6K
13:46 474.75 474.75 474.75 474.75 2.0K
13:47 473.97 473.97 473.97 473.97 1.7K
13:48 472.68 472.68 472.61 472.61 1.9K
13:50 473.94 474.12 473.94 474.12 0.6K
13:51 474.31 474.31 474.31 474.31 0.9K
13:53 473.53 473.53 473.53 473.53 0.8K
13:54 473.62 473.62 473.62 473.62 3.5K
14:00 474.49 475.31 474.49 475.31 0.4K
14:01 475.42 475.76 475.15 475.76 2.2K
14:03 476.81 476.81 476.81 476.81 1.6K
14:05 476.69 477.31 476.55 476.55 0.7K
14:06 477.31 477.31 477.31 477.31 1.2K
14:07 475.99 475.99 475.99 475.99 4.1K
14:10 473.64 473.64 473.64 473.64 0.8K
14:13 472.39 472.39 472.39 472.39 0.9K
14:14 471.89 471.89 471.77 471.77 1.5K
14:16 472.79 472.79 472.54 472.54 1.9K
14:19 473.77 474.08 473.56 473.56 1.8K
14:20 475.01 475.16 475.01 475.16 2.0K
14:22 476.21 477.30 476.21 477.30 1.2K
14:24 476.62 476.62 476.62 476.62 0.1K
14:25 476.57 477.01 476.57 477.01 1.1K
14:26 478.21 478.21 478.21 478.21 0.5K
14:27 477.24 477.24 477.24 477.24 0.6K
14:28 478.28 478.28 478.28 478.28 0.5K
14:29 478.26 478.37 478.26 478.37 3.9K
14:31 478.35 478.35 478.35 478.35 0.7K
14:32 478.43 478.43 478.43 478.43 1.6K
14:35 476.92 476.92 476.92 476.92 0.3K
14:36 477.36 477.36 477.36 477.36 0.8K
14:38 477.81 477.81 477.81 477.81 0.5K
14:39 478.04 478.04 478.04 478.04 0.3K
14:41 478.10 479.38 478.10 479.38 1.1K
14:42 480.11 480.11 480.11 480.11 0.5K
14:43 479.49 479.49 479.49 479.49 1.4K
14:45 479.46 479.68 479.46 479.68 1.5K
14:46 479.35 479.35 478.49 478.49 1.0K
14:47 478.64 478.64 476.85 477.49 1.2K
14:48 477.53 477.53 477.49 477.49 1.0K
14:50 477.53 477.63 477.53 477.63 0.6K
14:51 479.20 479.20 479.20 479.20 4.0K
14:54 476.57 476.57 476.57 476.57 1.1K
14:55 475.47 475.47 475.47 475.47 0.1K
14:56 475.43 475.43 475.43 475.43 0.3K
14:57 477.31 477.31 477.31 477.31 1.7K
15:00 477.69 478.02 477.69 478.02 2.4K
15:01 478.19 478.19 478.19 478.19 0.4K
15:03 479.81 479.81 478.79 479.13 1.7K
15:04 478.89 478.89 478.89 478.89 0.8K
15:07 478.03 478.03 477.05 477.05 2.0K
15:08 477.58 479.12 477.08 479.12 4.9K
15:09 476.84 477.10 474.23 477.10 1.0K
15:10 475.35 476.16 475.35 476.16 4.2K
15:11 476.84 476.84 475.30 475.30 0.9K
15:12 475.41 475.41 475.41 475.41 1.2K
15:15 475.94 475.94 475.94 475.94 0.9K
15:16 476.68 476.68 476.24 476.25 1.7K
15:17 475.76 476.30 475.76 476.30 1.0K
15:18 476.34 476.56 476.34 476.56 3.5K
15:20 477.53 478.37 477.53 478.37 1.2K
15:21 478.87 478.87 478.87 478.87 0.9K
15:22 478.03 478.03 478.03 478.03 0.8K
15:23 478.21 478.21 478.21 478.21 1.5K
15:25 477.24 477.24 477.24 477.24 0.5K
15:26 477.21 477.21 477.21 477.21 2.5K
15:28 474.96 475.14 474.96 475.14 3.2K
15:31 474.23 475.23 474.23 475.23 1.9K
15:32 475.77 475.77 475.77 475.77 0.4K
15:33 474.93 474.93 474.93 474.93 2.1K
15:36 472.80 472.80 472.68 472.68 1.6K
15:37 472.33 472.33 472.33 472.33 1.0K
15:38 472.52 472.52 472.16 472.16 3.6K
15:42 470.48 470.48 469.19 469.19 3.2K
15:44 468.64 468.74 467.95 467.95 1.6K
15:45 468.92 468.92 466.82 468.44 7.3K
15:47 470.58 470.74 470.58 470.74 1.6K
15:48 470.02 470.27 469.75 469.75 2.1K
15:49 468.74 470.43 468.74 470.43 2.6K
15:50 471.60 471.60 471.60 471.60 3.4K
15:51 472.18 472.32 472.18 472.32 4.5K
15:53 473.52 473.52 473.40 473.40 2.5K
15:54 473.40 474.08 473.40 474.08 4.7K
15:55 473.45 473.76 473.45 473.76 4.2K
15:56 474.53 475.91 474.50 475.91 6.5K
15:57 475.57 475.91 475.57 475.91 4.9K
15:58 475.40 475.96 475.31 475.37 9.1K
15:59 475.52 475.75 475.16 475.27 99.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available