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
09:30 479.07 479.24 479.07 479.24 9.8K
09:31 481.91 481.91 478.70 478.70 3.7K
09:32 477.17 478.40 476.86 478.40 1.2K
09:33 479.01 479.01 472.97 472.97 3.5K
09:36 477.87 477.87 477.87 477.87 0.7K
09:39 474.91 474.91 474.91 474.91 1.4K
09:42 474.09 474.09 474.09 474.09 1.3K
09:43 476.02 476.69 476.02 476.69 1.3K
09:44 475.95 476.55 475.95 476.55 0.8K
09:46 476.53 476.53 476.53 476.53 0.5K
09:47 480.45 480.45 480.45 480.45 0.4K
09:49 480.80 480.80 480.80 480.80 0.7K
09:50 482.38 482.38 482.38 482.38 0.4K
09:51 484.17 484.17 480.93 480.93 0.9K
09:53 481.82 481.82 481.82 481.82 0.6K
09:54 483.81 483.81 481.95 481.95 0.5K
09:55 483.75 483.75 482.17 482.17 3.8K
09:56 485.93 485.93 483.43 483.43 1.3K
09:57 485.99 485.99 483.65 483.65 1.8K
09:58 483.68 483.85 483.68 483.85 0.5K
09:59 483.83 485.93 483.39 484.36 1.4K
10:00 484.37 485.99 483.80 483.80 8.1K
10:01 484.00 484.00 484.00 484.00 0.3K
10:02 485.48 485.48 482.52 482.52 3.4K
10:03 483.71 483.71 483.71 483.71 0.6K
10:04 485.23 485.23 485.23 485.23 0.8K
10:05 485.24 485.24 485.24 485.24 0.4K
10:07 485.84 485.84 485.84 485.84 1.4K
10:08 484.99 484.99 484.99 484.99 0.4K
10:09 484.63 484.63 484.63 484.63 0.9K
10:10 484.63 484.63 484.63 484.63 0.2K
10:11 484.63 484.63 482.80 482.80 2.5K
10:12 482.35 482.35 481.50 481.51 4.2K
10:13 482.46 482.63 482.21 482.63 4.7K
10:14 481.98 481.98 481.98 481.98 0.4K
10:15 483.47 484.79 483.47 484.79 3.0K
10:17 482.83 482.83 482.83 482.83 1.1K
10:18 482.64 482.64 482.64 482.64 0.5K
10:19 481.00 481.00 481.00 481.00 2.2K
10:20 481.83 481.83 479.01 479.01 1.7K
10:22 478.73 478.73 478.69 478.69 2.5K
10:25 478.10 478.19 478.10 478.12 0.7K
10:26 478.10 478.10 478.09 478.09 1.8K
10:27 478.10 478.10 478.10 478.10 0.5K
10:28 478.10 478.10 477.97 477.97 2.3K
10:30 477.58 477.58 477.44 477.44 11.0K
10:31 476.70 476.98 476.15 476.52 16.4K
10:32 477.53 477.53 477.53 477.53 2.3K
10:33 478.23 478.23 478.23 478.23 9.0K
10:34 476.70 479.11 476.70 478.89 1.5K
10:35 478.23 479.78 478.23 478.52 2.6K
10:38 476.65 476.65 476.65 476.65 0.6K
10:39 477.89 477.89 477.20 477.20 2.3K
10:40 477.03 477.03 475.30 475.30 1.5K
10:42 476.97 476.97 476.97 476.97 1.0K
10:43 476.96 476.96 476.96 476.96 0.8K
10:44 476.96 477.86 476.96 477.86 2.2K
10:46 479.95 479.95 479.95 479.95 0.7K
10:49 479.76 480.00 479.76 480.00 3.6K
10:52 480.00 480.00 480.00 480.00 0.4K
10:53 480.04 480.04 479.55 479.55 1.1K
10:55 480.00 480.00 479.50 479.50 0.8K
10:56 478.41 478.41 478.41 478.41 1.5K
10:59 479.44 479.85 479.44 479.85 0.6K
11:00 480.76 483.00 480.76 481.33 7.4K
11:01 480.43 480.43 479.82 479.82 2.8K
11:02 480.00 480.00 480.00 480.00 0.4K
11:03 480.00 480.00 480.00 480.00 0.2K
11:04 478.49 479.00 478.49 479.00 0.7K
11:05 477.62 477.62 477.62 477.62 0.9K
11:07 477.72 477.72 477.72 477.72 2.3K
11:09 477.60 477.60 477.60 477.60 1.8K
11:10 477.65 477.65 477.65 477.65 0.5K
11:11 477.65 477.65 477.65 477.65 0.6K
11:12 479.10 479.10 479.10 479.10 5.6K
11:21 477.30 477.30 477.30 477.30 0.8K
11:22 476.48 476.48 476.46 476.46 0.5K
11:23 475.61 475.61 475.61 475.61 2.9K
11:29 476.83 476.83 476.83 476.83 1.3K
11:30 476.79 476.79 476.79 476.79 0.4K
11:32 477.08 477.08 477.08 477.08 1.1K
11:33 477.77 477.77 477.23 477.23 2.3K
11:38 477.03 477.03 477.03 477.03 0.2K
11:39 477.88 478.29 477.88 478.29 1.4K
11:40 478.57 478.57 478.57 478.57 1.7K
11:47 477.66 478.19 477.66 478.19 1.3K
11:48 478.79 478.79 478.79 478.79 0.5K
11:50 478.19 479.18 478.19 479.18 1.0K
11:51 478.51 478.51 478.51 478.51 0.2K
11:53 478.95 478.95 478.95 478.95 1.3K
11:54 478.15 478.15 478.15 478.15 3.2K
12:05 478.89 478.89 478.89 478.89 0.9K
12:07 479.37 479.37 479.37 479.37 1.6K
12:11 480.00 480.36 479.65 479.65 2.4K
12:17 480.74 480.74 480.32 480.32 1.9K
12:21 480.64 480.64 480.64 480.64 2.4K
12:23 481.26 481.26 481.26 481.26 0.8K
12:24 482.06 482.44 480.84 480.84 6.0K
12:26 479.92 479.92 479.92 479.92 1.3K
12:29 480.61 480.61 480.61 480.61 0.3K
12:30 480.84 480.84 480.84 480.84 0.5K
12:31 482.12 482.12 482.12 482.12 1.2K
12:34 485.14 485.14 484.04 484.04 1.2K
12:36 485.07 485.07 485.07 485.07 0.2K
12:37 486.10 486.10 486.10 486.10 0.3K
12:38 486.35 486.35 486.35 486.35 0.8K
12:39 486.37 486.37 486.37 486.37 0.2K
12:41 486.13 486.13 486.13 486.13 0.2K
12:42 485.88 486.66 485.88 486.66 3.6K
12:43 487.17 487.17 487.17 487.17 0.6K
12:45 487.11 487.11 487.11 487.11 1.0K
12:46 487.97 487.97 486.85 486.85 0.5K
12:47 486.85 486.85 486.85 486.85 0.4K
12:48 487.08 487.08 487.08 487.08 1.0K
12:51 487.85 488.66 487.73 488.66 1.3K
12:52 487.73 488.85 487.73 488.85 1.9K
12:54 487.83 487.83 487.83 487.83 2.2K
12:56 488.40 488.40 487.70 487.70 2.1K
12:57 488.32 488.32 488.32 488.32 0.8K
12:58 488.70 488.70 488.70 488.70 0.5K
12:59 488.76 488.76 487.52 487.52 1.9K
13:02 488.33 489.40 488.33 489.40 1.0K
13:03 489.41 490.20 489.41 490.20 0.9K
13:06 490.52 491.19 490.52 491.19 2.1K
13:07 490.11 490.11 490.11 490.11 1.1K
13:08 489.69 489.69 489.69 489.69 0.4K
13:10 489.69 489.69 489.69 489.69 1.6K
13:13 489.20 489.20 488.53 488.53 1.5K
13:14 488.88 489.17 488.88 489.17 1.3K
13:15 488.96 488.96 488.96 488.96 0.6K
13:16 489.12 489.12 489.12 489.12 1.3K
13:18 488.78 488.78 488.67 488.67 0.8K
13:19 488.67 488.67 488.06 488.06 1.5K
13:21 490.08 490.98 490.08 490.98 2.0K
13:23 490.71 490.74 490.26 490.26 3.1K
13:24 490.26 490.26 490.26 490.26 0.6K
13:27 489.26 489.42 489.16 489.16 4.5K
13:28 489.58 489.58 488.73 488.73 1.1K
13:29 489.13 489.13 489.13 489.13 0.4K
13:30 489.64 489.64 489.38 489.38 0.8K
13:31 488.84 488.84 488.84 488.84 0.7K
13:32 488.64 488.64 488.64 488.64 0.8K
13:33 489.77 489.77 489.77 489.77 1.1K
13:36 489.55 489.93 489.55 489.93 2.3K
13:38 489.74 489.74 489.74 489.74 1.0K
13:39 490.44 490.69 490.44 490.69 0.8K
13:40 491.41 493.20 491.41 493.20 3.5K
13:44 494.47 494.47 494.47 494.47 1.1K
13:45 494.19 494.33 494.19 494.33 0.4K
13:46 493.43 494.04 493.16 493.68 3.0K
13:47 493.81 493.81 493.11 493.11 1.4K
13:49 494.07 494.07 494.07 494.07 0.3K
13:50 494.19 495.55 494.13 495.55 2.7K
13:51 495.98 496.06 495.97 496.06 2.3K
13:53 495.92 495.92 495.92 495.92 1.3K
13:54 497.53 497.88 497.53 497.88 1.1K
13:55 496.58 496.58 496.46 496.46 5.9K
13:59 494.54 494.54 494.54 494.54 0.7K
14:00 494.91 494.91 494.91 494.91 1.9K
14:02 495.28 495.28 495.28 495.28 3.4K
14:03 494.36 495.51 494.36 495.51 2.8K
14:04 494.79 494.79 494.79 494.79 2.7K
14:06 493.25 493.25 493.25 493.25 2.2K
14:07 493.38 493.38 493.38 493.38 0.8K
14:08 494.02 494.02 494.02 494.02 0.3K
14:09 493.63 493.63 493.61 493.61 0.5K
14:10 493.61 493.61 492.88 492.88 1.5K
14:11 494.26 494.26 494.26 494.26 1.2K
14:14 493.82 493.82 493.82 493.82 0.2K
14:15 493.68 493.68 493.68 493.68 0.7K
14:17 493.56 493.56 492.98 492.98 1.8K
14:18 493.39 493.39 493.39 493.39 0.4K
14:19 493.31 493.31 493.31 493.31 0.7K
14:20 493.27 493.70 493.27 493.70 1.0K
14:21 492.54 492.54 492.54 492.54 2.1K
14:22 492.65 492.65 492.65 492.65 1.3K
14:23 493.34 493.34 493.34 493.34 0.3K
14:24 493.87 493.87 493.87 493.87 1.5K
14:25 492.86 492.86 492.86 492.85 1.9K
14:26 493.06 493.06 493.06 493.06 0.1K
14:27 492.50 492.50 492.03 492.03 5.0K
14:28 493.15 493.15 493.15 493.15 0.9K
14:29 493.15 493.15 493.15 493.15 1.8K
14:34 491.96 492.60 491.96 492.35 4.1K
14:36 493.49 493.95 493.49 493.95 1.3K
14:37 494.02 494.02 493.93 493.93 1.1K
14:38 493.79 493.79 493.02 493.02 1.3K
14:39 493.73 494.61 493.73 494.61 1.1K
14:40 494.83 494.83 494.83 494.83 1.0K
14:41 495.18 495.18 495.18 495.18 1.6K
14:43 494.08 494.08 494.08 494.08 0.7K
14:44 493.40 493.40 493.40 493.40 1.0K
14:45 494.37 495.30 494.37 495.30 2.8K
14:46 495.23 495.23 495.23 495.23 0.4K
14:47 495.10 495.63 495.10 495.63 0.6K
14:48 495.56 495.56 494.89 494.89 1.4K
14:49 495.73 495.73 495.73 495.73 0.5K
14:50 494.86 495.23 494.86 495.23 2.2K
14:51 493.94 494.44 493.94 494.44 3.3K
14:52 494.22 494.38 494.22 494.38 0.7K
14:53 495.65 495.65 494.84 495.62 2.9K
14:54 495.26 495.26 495.26 495.26 1.5K
14:55 494.44 494.44 494.44 494.44 0.5K
14:56 494.58 494.58 494.58 494.58 0.5K
14:57 493.77 493.79 493.75 493.79 1.5K
14:58 493.51 493.92 493.51 493.92 2.2K
15:00 493.99 493.99 493.99 493.99 0.4K
15:01 494.01 494.01 494.01 494.01 0.4K
15:02 494.94 495.29 494.94 495.29 2.2K
15:03 495.56 495.59 495.56 495.59 1.0K
15:04 496.27 496.27 495.56 495.56 0.6K
15:05 495.81 495.81 494.40 494.40 2.4K
15:06 495.22 495.22 495.22 495.22 2.7K
15:10 495.07 495.73 494.98 495.73 2.4K
15:11 496.73 496.80 496.57 496.63 1.7K
15:12 495.42 495.42 495.42 495.42 1.3K
15:13 495.84 495.84 495.84 495.84 0.8K
15:14 495.40 495.40 495.40 495.40 0.3K
15:15 495.40 495.40 495.40 495.40 2.4K
15:17 494.68 494.68 494.68 494.68 1.0K
15:18 495.11 495.11 495.11 495.11 3.2K
15:19 495.48 495.57 495.48 495.57 0.6K
15:20 496.30 496.30 495.69 495.69 2.2K
15:22 495.92 495.93 495.62 495.62 2.9K
15:23 496.31 496.31 496.31 496.31 2.5K
15:25 495.45 496.16 495.45 496.16 2.3K
15:27 495.66 495.66 495.66 495.66 0.2K
15:28 495.52 495.52 495.03 495.03 1.1K
15:29 494.86 495.62 494.86 495.62 1.6K
15:30 494.96 495.23 494.96 495.23 1.5K
15:31 495.11 495.62 495.11 495.43 1.7K
15:32 495.66 495.92 495.66 495.92 0.7K
15:33 496.38 496.43 496.38 496.43 0.8K
15:34 496.31 496.43 496.31 496.43 0.7K
15:35 494.99 495.26 494.54 494.54 3.4K
15:36 494.72 495.01 494.72 495.01 1.5K
15:37 495.12 495.12 494.48 494.48 1.6K
15:39 495.42 495.77 495.31 495.77 2.0K
15:40 496.06 496.06 495.98 496.00 2.4K
15:42 496.00 496.00 495.14 495.53 2.2K
15:43 495.66 495.66 495.66 495.66 1.1K
15:44 495.67 496.47 495.67 496.47 2.4K
15:45 495.77 495.77 495.42 495.42 2.4K
15:46 494.94 495.37 494.94 495.31 1.8K
15:47 495.26 495.26 494.86 494.92 1.8K
15:48 495.11 495.23 494.68 494.68 2.2K
15:49 494.22 494.22 493.78 494.22 1.5K
15:50 493.53 494.35 493.53 494.25 5.0K
15:51 493.99 493.99 493.95 493.95 3.2K
15:52 493.28 493.28 492.56 492.80 9.9K
15:53 492.47 492.47 491.79 491.95 3.5K
15:54 492.42 492.73 492.16 492.73 9.0K
15:55 492.25 492.25 491.94 492.00 4.6K
15:56 491.96 492.00 491.66 491.96 6.6K
15:57 491.93 491.93 491.18 491.61 8.6K
15:58 491.70 491.86 491.28 491.67 19.1K
15:59 491.80 491.82 491.46 491.69 137.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available