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
09:30 492.99 495.50 492.99 495.50 4.0K
09:32 495.50 498.70 495.50 498.70 1.6K
09:34 495.61 495.61 495.61 495.61 0.8K
09:38 491.45 491.45 491.45 491.45 0.4K
09:40 493.09 493.51 493.09 493.51 0.6K
09:41 492.63 492.63 492.63 492.63 0.4K
09:43 488.71 492.80 488.71 492.80 2.8K
09:45 494.93 496.45 494.93 496.45 1.2K
09:46 494.71 494.71 494.71 494.71 1.3K
09:48 492.36 494.69 492.36 494.27 2.3K
09:50 495.95 495.95 495.95 495.95 1.1K
09:51 497.44 497.44 497.44 497.44 1.2K
09:58 494.21 494.21 494.21 494.21 0.3K
09:59 494.82 494.82 494.82 494.82 0.3K
10:00 494.68 494.68 494.68 494.68 0.5K
10:01 493.96 493.96 493.96 493.96 0.1K
10:02 494.76 494.76 494.76 494.76 1.6K
10:05 496.42 496.42 496.42 496.42 7.0K
10:08 498.70 498.70 498.70 498.70 0.3K
10:09 497.93 497.93 497.93 497.93 0.3K
10:10 497.08 497.08 497.08 497.08 1.0K
10:12 498.64 498.64 498.64 498.64 0.4K
10:13 499.68 499.68 499.68 499.68 1.2K
10:16 497.87 498.10 497.28 498.10 1.0K
10:19 498.12 498.12 498.12 498.12 0.8K
10:20 499.29 499.29 499.29 499.29 0.4K
10:22 497.94 497.94 497.94 497.94 0.5K
10:23 497.89 499.64 497.89 499.64 11.3K
10:24 497.61 497.77 496.82 496.82 1.2K
10:27 498.14 499.20 498.14 499.20 0.5K
10:28 499.42 499.42 499.42 499.42 0.6K
10:29 499.59 499.59 499.59 499.59 0.3K
10:30 499.35 499.35 497.73 498.49 1.8K
10:31 498.49 498.49 498.49 498.49 1.2K
10:34 498.84 499.20 498.84 499.20 1.2K
10:36 498.64 498.64 498.64 498.64 0.4K
10:38 499.59 499.59 498.99 498.99 0.7K
10:40 498.99 498.99 498.99 498.99 1.2K
10:44 499.87 500.82 499.87 499.98 3.3K
10:45 498.99 498.99 498.99 498.99 0.2K
10:46 499.14 499.14 499.14 499.14 0.5K
10:47 498.35 498.35 498.35 498.35 1.1K
10:49 499.69 499.69 498.91 499.69 9.0K
10:50 501.02 501.02 501.02 501.02 1.3K
10:54 499.94 500.06 499.94 500.06 1.3K
10:55 499.06 499.06 498.94 498.94 0.3K
10:56 499.53 499.53 499.03 499.03 3.4K
10:58 499.69 499.69 499.69 499.69 1.4K
11:00 499.43 499.43 499.43 499.43 0.2K
11:01 499.43 499.74 499.43 499.74 0.4K
11:02 498.73 498.73 498.73 498.73 0.4K
11:04 499.39 499.39 498.69 498.69 2.2K
11:07 497.92 497.92 497.49 497.49 0.7K
11:09 498.55 498.55 498.55 498.54 0.4K
11:10 497.68 498.84 497.68 498.84 0.5K
11:11 498.37 498.37 498.37 498.37 0.5K
11:12 498.63 499.53 498.63 499.53 3.8K
11:13 498.85 498.85 498.85 498.85 1.4K
11:16 498.25 498.25 498.25 498.25 0.4K
11:17 497.19 497.88 497.19 497.88 0.6K
11:19 497.68 498.11 497.68 498.11 1.1K
11:20 498.16 498.16 498.16 498.16 0.9K
11:22 498.38 499.07 498.13 499.07 2.5K
11:24 498.24 498.24 498.24 498.24 0.9K
11:25 498.05 498.53 498.05 498.53 1.6K
11:26 497.83 497.83 497.83 497.83 0.2K
11:27 498.01 498.47 498.01 498.47 0.5K
11:28 498.01 498.01 497.86 497.86 2.0K
11:29 497.86 497.86 497.80 497.80 2.1K
11:30 498.02 498.02 498.02 498.02 0.4K
11:31 498.02 498.87 497.76 497.85 6.4K
11:34 499.92 499.92 499.92 499.92 0.9K
11:35 499.02 499.02 499.02 499.02 0.5K
11:36 499.84 499.84 499.58 499.58 0.7K
11:37 499.35 499.35 499.35 499.35 0.3K
11:38 498.48 498.48 497.36 497.36 2.7K
11:42 496.95 496.95 496.95 496.95 0.4K
11:43 496.49 496.49 496.49 496.49 0.4K
11:44 497.17 497.17 497.17 497.17 2.2K
11:47 496.95 496.95 496.28 496.28 1.0K
11:48 496.25 496.25 496.25 496.25 1.1K
11:49 496.25 496.29 496.12 496.28 2.8K
11:50 496.20 496.20 496.20 496.20 0.4K
11:51 496.20 496.36 496.20 496.29 2.3K
11:52 495.80 495.80 495.80 495.80 2.3K
11:55 497.20 497.20 497.20 497.20 0.4K
11:56 497.82 498.04 497.82 498.04 1.3K
11:58 496.74 496.74 496.74 496.74 0.3K
11:59 496.56 496.56 496.56 496.56 0.8K
12:00 496.56 496.56 496.56 496.56 2.5K
12:03 496.87 496.87 496.87 496.87 1.2K
12:10 496.65 496.65 496.65 496.65 0.3K
12:11 495.45 495.49 495.45 495.49 1.8K
12:12 494.82 494.82 494.82 494.82 1.1K
12:13 496.30 496.30 496.30 496.30 1.2K
12:15 496.11 496.11 496.11 496.11 1.1K
12:17 496.41 496.41 496.31 496.31 3.3K
12:22 497.04 497.04 497.04 497.04 0.5K
12:25 496.99 496.99 496.99 496.99 0.1K
12:26 497.51 497.51 496.40 496.40 3.5K
12:27 496.24 496.27 496.24 496.27 2.0K
12:28 495.83 496.20 495.83 496.20 3.1K
12:36 497.35 497.35 497.35 497.35 0.4K
12:37 497.35 497.35 497.35 497.35 0.4K
12:38 496.84 496.84 496.75 496.75 0.2K
12:39 497.35 497.35 497.35 497.35 3.2K
12:48 497.55 497.55 497.55 497.55 0.6K
12:50 497.09 497.09 497.09 497.09 0.8K
12:51 496.37 496.37 496.37 496.37 0.2K
12:53 497.02 497.02 497.02 497.02 0.8K
12:57 496.02 496.02 496.02 496.02 1.0K
12:58 496.15 496.15 496.15 496.15 0.7K
13:00 498.07 499.63 497.32 497.32 7.7K
13:01 496.94 496.94 496.94 496.94 1.1K
13:02 496.32 496.39 496.32 496.39 2.8K
13:05 496.17 496.17 496.17 496.17 0.1K
13:06 495.58 495.58 495.58 495.58 0.9K
13:08 495.75 495.75 495.75 495.75 0.9K
13:10 495.53 495.53 495.53 495.53 0.6K
13:15 496.70 496.70 495.46 495.46 2.0K
13:20 496.41 496.89 496.41 496.89 1.3K
13:21 497.32 497.32 497.32 497.32 1.1K
13:22 497.52 497.52 497.52 497.52 1.6K
13:25 497.57 497.57 497.57 497.57 0.5K
13:26 496.78 496.78 496.78 496.78 0.3K
13:27 497.42 497.51 496.71 497.51 2.0K
13:28 497.29 497.29 497.29 497.29 3.2K
13:30 497.10 497.10 497.10 497.10 0.7K
13:31 496.85 496.85 496.85 496.85 0.2K
13:32 497.61 497.61 497.61 497.61 0.7K
13:33 497.68 497.68 497.68 497.68 1.3K
13:35 498.31 498.31 498.31 498.31 0.6K
13:37 497.72 498.50 497.72 498.50 1.0K
13:39 497.51 497.51 497.51 497.51 0.5K
13:40 497.62 497.62 497.62 497.62 0.7K
13:41 497.21 497.21 497.21 497.21 1.5K
13:44 498.55 499.75 498.24 498.51 5.4K
13:50 498.24 498.24 498.24 498.24 0.7K
13:51 499.53 499.62 498.93 499.62 9.6K
13:52 499.41 499.41 499.41 499.41 2.1K
13:54 500.48 500.48 500.48 500.48 0.4K
13:55 500.48 500.48 500.48 500.48 0.4K
13:56 499.78 499.78 499.60 499.60 2.3K
13:57 500.40 500.40 500.40 500.40 0.9K
13:58 500.13 500.13 500.13 500.13 0.7K
14:00 500.03 500.03 500.03 500.03 1.5K
14:01 501.35 501.35 501.35 501.35 0.3K
14:03 500.63 500.68 500.63 500.68 0.7K
14:04 500.69 501.25 500.69 501.25 0.7K
14:05 500.65 500.65 500.33 500.33 2.4K
14:06 500.82 500.82 500.82 500.82 0.5K
14:07 500.98 500.98 500.98 500.98 0.6K
14:09 500.54 500.54 500.54 500.54 0.4K
14:10 500.54 500.54 500.54 500.54 1.4K
14:11 501.03 501.03 500.42 500.42 2.7K
14:12 499.79 499.79 499.79 499.79 3.0K
14:14 500.86 500.86 500.72 500.72 1.0K
14:16 500.46 500.46 500.46 500.46 0.2K
14:17 500.12 500.55 500.12 500.55 0.9K
14:20 500.96 500.96 500.96 500.96 0.8K
14:21 500.96 500.96 500.96 500.96 0.9K
14:25 501.18 501.18 501.18 501.18 0.8K
14:26 501.26 501.26 501.26 501.26 0.2K
14:27 501.31 501.31 501.23 501.23 1.1K
14:28 501.79 501.79 501.79 501.79 0.8K
14:30 501.28 501.28 501.28 501.28 0.5K
14:31 501.76 502.02 501.76 502.02 1.7K
14:32 502.41 502.41 502.41 502.41 0.4K
14:33 502.59 502.59 502.59 502.59 1.3K
14:35 503.22 503.22 503.22 503.22 1.9K
14:36 503.11 503.11 502.98 502.98 2.7K
14:37 503.62 503.62 503.62 503.62 4.0K
14:39 502.69 502.69 501.69 502.46 1.2K
14:40 502.46 502.46 501.82 501.82 1.6K
14:43 502.68 502.68 502.68 502.68 1.4K
14:45 502.32 502.32 502.32 502.32 1.1K
14:47 502.59 502.59 502.56 502.56 1.4K
14:48 502.48 502.49 502.48 502.49 1.8K
14:49 502.96 503.19 502.96 503.02 5.9K
14:50 503.14 503.14 503.14 503.14 4.3K
14:53 502.78 502.79 502.78 502.79 1.7K
14:54 502.42 502.79 502.42 502.79 1.1K
14:55 502.79 502.79 502.79 502.79 1.6K
14:56 502.65 502.65 502.65 502.65 1.0K
14:57 503.26 503.26 503.26 503.26 0.3K
14:58 503.23 503.23 503.23 503.23 2.3K
14:59 502.63 502.63 502.63 502.63 0.3K
15:00 503.44 503.95 503.44 503.95 1.7K
15:01 504.28 504.28 503.57 503.57 3.4K
15:02 503.39 503.39 502.50 502.50 1.3K
15:04 503.03 503.27 502.67 503.27 1.5K
15:05 503.05 503.79 503.05 503.79 2.9K
15:07 504.02 504.02 503.76 503.76 0.6K
15:08 503.25 503.25 503.25 503.25 0.5K
15:09 503.76 504.27 503.76 504.27 1.5K
15:10 504.00 504.00 503.76 503.76 1.6K
15:11 503.60 503.60 503.60 503.60 0.5K
15:13 504.17 505.11 504.17 505.11 2.6K
15:14 504.42 504.42 503.65 503.65 4.7K
15:15 503.45 503.45 503.45 503.45 1.6K
15:16 503.57 503.75 503.45 503.75 1.4K
15:17 503.77 504.07 503.77 504.07 2.6K
15:18 503.37 503.37 503.13 503.13 0.4K
15:19 503.73 503.73 503.73 503.73 1.2K
15:20 503.43 503.43 503.43 503.43 0.2K
15:21 503.38 503.74 503.38 503.74 1.2K
15:22 503.52 503.52 503.42 503.42 2.2K
15:23 503.37 503.37 503.37 503.37 1.4K
15:24 503.66 503.84 503.66 503.84 3.3K
15:27 502.91 503.22 502.91 503.22 1.7K
15:28 503.37 504.02 503.37 503.58 1.8K
15:29 503.58 503.58 502.97 502.97 1.7K
15:30 503.11 503.11 503.11 503.11 0.4K
15:31 503.11 503.11 502.89 502.89 1.3K
15:32 503.11 503.11 502.77 502.77 2.5K
15:33 503.37 503.37 503.37 503.37 2.3K
15:35 503.69 503.69 503.57 503.65 5.5K
15:36 504.13 504.32 504.04 504.04 1.7K
15:37 504.46 504.46 503.91 503.91 2.4K
15:39 504.23 504.40 504.23 504.40 1.3K
15:40 504.43 504.43 504.37 504.37 1.8K
15:41 504.61 504.61 504.61 504.61 0.4K
15:42 505.08 505.32 505.08 505.32 1.4K
15:43 504.67 505.27 504.62 505.27 4.3K
15:44 505.03 505.03 504.42 504.42 5.7K
15:46 504.76 504.76 504.76 504.76 1.2K
15:47 504.60 504.60 504.60 504.60 1.0K
15:48 504.06 504.06 504.06 504.06 1.6K
15:49 504.04 504.15 504.04 504.11 5.4K
15:50 503.24 503.69 503.22 503.36 3.1K
15:51 503.21 504.40 503.21 504.40 3.8K
15:52 504.54 504.54 503.53 503.59 2.9K
15:53 503.92 504.59 503.92 504.59 5.2K
15:54 505.10 505.19 504.07 504.17 5.8K
15:55 504.27 504.27 503.43 503.70 6.7K
15:56 503.70 503.73 503.12 503.33 6.8K
15:57 503.31 503.31 503.05 503.17 3.3K
15:58 503.17 503.29 502.98 503.24 7.3K
15:59 503.59 504.07 502.93 502.93 120.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available