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
09:30 504.58 504.58 504.58 504.58 3.4K
09:35 502.95 502.95 502.95 502.95 1.8K
09:43 505.28 505.28 503.50 503.50 2.6K
09:45 503.94 503.94 503.94 503.94 0.4K
09:47 505.99 505.99 505.03 505.03 0.4K
09:48 505.98 505.98 505.98 505.98 1.0K
09:50 505.99 505.99 505.99 505.99 0.8K
09:52 506.53 506.53 506.53 506.53 0.1K
09:53 506.53 506.53 506.53 506.53 0.3K
09:54 507.65 507.65 506.79 506.79 0.4K
09:55 507.12 507.12 507.12 507.12 0.8K
09:57 506.16 506.64 506.16 506.64 3.1K
10:01 507.71 507.71 507.71 507.71 0.6K
10:02 507.71 507.71 507.71 507.71 1.9K
10:06 507.94 507.94 507.94 507.94 0.4K
10:08 506.59 506.59 506.59 506.59 0.7K
10:10 506.53 506.91 506.53 506.91 1.7K
10:13 506.59 506.59 506.59 506.59 0.4K
10:14 506.40 506.40 505.91 505.91 2.4K
10:20 502.90 503.80 502.90 503.80 0.7K
10:22 506.38 506.38 506.38 506.38 2.0K
10:25 504.14 504.14 504.14 504.14 0.2K
10:26 503.29 504.02 503.29 504.02 0.6K
10:27 504.27 504.61 504.27 504.61 0.3K
10:28 503.77 503.77 503.37 503.37 0.5K
10:29 504.41 504.41 504.41 504.41 0.6K
10:30 504.29 504.76 504.29 504.76 0.9K
10:31 504.60 504.60 504.60 504.60 0.2K
10:32 504.60 504.97 504.60 504.97 0.9K
10:35 503.69 503.69 503.69 503.69 0.4K
10:36 503.69 503.69 503.69 503.69 1.8K
10:40 502.47 502.47 502.47 502.47 0.1K
10:41 503.14 503.14 503.14 503.14 0.7K
10:42 503.69 503.69 503.69 503.69 0.3K
10:44 504.22 504.22 503.79 503.79 1.6K
10:46 502.09 502.09 502.09 502.09 1.2K
10:48 502.95 502.95 502.95 502.95 0.3K
10:49 503.21 503.21 503.17 503.17 0.4K
10:52 503.47 503.47 503.39 503.39 0.4K
10:53 504.04 504.04 504.04 504.04 0.2K
10:54 503.03 503.03 503.03 503.03 0.5K
10:55 504.04 504.04 504.04 504.04 0.7K
10:56 503.99 503.99 503.43 503.43 0.7K
10:57 504.14 504.14 504.14 504.14 3.5K
10:58 503.90 503.90 503.29 503.29 1.9K
11:02 502.36 503.32 502.36 503.32 1.1K
11:05 503.55 503.55 503.55 503.55 0.4K
11:06 503.32 503.32 503.32 503.32 1.3K
11:10 502.56 502.56 502.56 502.56 2.4K
11:11 502.43 502.43 502.43 502.43 1.6K
11:12 503.55 503.55 503.55 503.55 2.7K
11:20 503.77 503.77 503.77 503.77 0.3K
11:21 503.87 503.87 503.87 503.87 0.4K
11:23 503.08 503.08 503.08 503.08 1.6K
11:24 503.60 503.60 503.60 503.60 0.1K
11:25 502.95 503.10 502.95 503.10 0.8K
11:26 502.23 502.23 502.23 502.23 0.4K
11:27 502.23 502.23 502.23 502.23 0.4K
11:29 502.23 502.23 502.23 502.23 0.7K
11:31 503.54 503.74 503.54 503.74 2.2K
11:36 503.97 503.97 503.97 503.97 0.1K
11:37 502.93 502.93 502.93 502.93 0.6K
11:38 502.63 502.63 502.63 502.63 0.4K
11:39 502.89 502.89 502.89 502.89 0.8K
11:44 502.81 502.81 502.81 502.81 0.4K
11:45 503.05 503.05 503.05 503.05 0.3K
11:46 503.00 503.00 503.00 503.00 0.2K
11:47 502.08 502.08 502.08 502.08 0.4K
11:48 502.63 502.63 502.60 502.60 2.6K
11:52 503.41 503.41 503.41 503.41 1.7K
11:55 502.82 502.82 502.82 502.82 0.3K
11:56 502.90 502.90 502.14 502.14 0.8K
11:57 502.61 502.61 502.61 502.61 3.1K
12:05 502.88 502.88 502.88 502.88 1.0K
12:07 502.62 502.62 501.72 501.72 0.7K
12:09 501.79 501.79 501.79 501.79 0.6K
12:11 502.34 502.34 502.34 502.34 0.5K
12:14 502.81 502.81 502.81 502.81 1.6K
12:18 501.80 501.80 501.74 501.74 1.0K
12:19 501.74 501.75 501.74 501.75 0.7K
12:20 501.23 501.23 501.23 501.23 0.6K
12:21 501.44 501.44 501.44 501.44 0.6K
12:23 502.37 502.37 502.37 502.37 1.2K
12:24 502.40 502.40 502.40 502.40 1.0K
12:25 502.95 502.97 502.95 502.97 1.2K
12:28 502.84 502.84 502.84 502.84 1.9K
12:35 502.30 502.30 502.30 502.30 0.7K
12:38 501.81 501.81 501.81 501.81 1.1K
12:41 501.36 501.45 501.36 501.45 0.5K
12:42 501.90 501.90 501.90 501.90 0.1K
12:44 501.90 502.73 501.90 502.73 1.9K
12:48 502.59 502.59 502.14 502.14 0.9K
12:49 502.73 502.73 502.73 502.73 0.5K
12:52 501.78 501.87 501.78 501.87 2.5K
12:56 500.98 500.98 500.98 500.98 0.6K
12:59 500.57 500.57 500.57 500.57 1.2K
13:03 500.82 501.73 500.82 501.73 1.4K
13:06 501.36 501.36 501.36 501.36 0.4K
13:08 501.71 501.71 501.71 501.71 0.4K
13:10 501.00 501.00 501.00 501.00 0.4K
13:12 501.16 501.16 501.16 501.16 1.5K
13:17 499.36 499.36 499.36 499.35 0.9K
13:18 500.73 500.73 500.33 500.33 0.7K
13:23 498.97 498.97 498.97 498.97 0.6K
13:25 499.23 499.23 499.23 499.23 0.4K
13:26 499.95 499.95 498.48 498.48 3.9K
13:27 499.95 499.95 499.95 499.95 1.4K
13:33 500.05 500.05 500.05 500.05 0.4K
13:34 499.53 499.57 499.53 499.57 1.6K
13:39 500.17 500.17 500.17 500.17 0.4K
13:40 500.26 500.26 500.26 500.26 0.5K
13:42 500.31 500.31 500.31 500.31 0.1K
13:43 500.43 500.43 500.43 500.43 1.2K
13:51 500.22 500.22 500.22 500.22 0.7K
13:52 500.22 500.22 500.22 500.22 0.6K
13:53 499.82 499.82 499.82 499.82 1.9K
13:58 500.36 500.37 500.36 500.37 1.7K
14:00 500.12 500.12 500.12 500.12 0.3K
14:01 499.47 499.47 499.47 499.47 1.3K
14:04 498.76 499.45 498.76 499.45 2.3K
14:07 499.31 499.53 499.31 499.53 0.6K
14:08 500.01 500.01 500.01 500.01 0.6K
14:09 499.38 499.38 499.38 499.38 0.4K
14:10 500.01 500.01 500.01 500.01 0.6K
14:14 498.79 498.79 498.79 498.79 2.5K
14:16 498.60 498.60 498.60 498.60 0.5K
14:17 498.55 499.14 498.55 499.14 1.0K
14:18 498.52 498.52 498.52 498.52 0.6K
14:19 497.97 497.97 497.97 497.97 0.6K
14:22 498.53 499.09 498.53 499.09 0.7K
14:25 499.09 499.09 499.09 499.09 0.5K
14:26 499.23 499.23 499.23 499.23 0.6K
14:27 498.85 498.85 498.51 498.51 1.1K
14:28 499.11 499.11 499.11 499.11 0.4K
14:29 498.92 498.92 498.92 498.92 1.7K
14:32 499.86 500.03 499.50 499.50 2.1K
14:33 499.71 499.71 499.71 499.71 0.6K
14:36 499.69 499.94 499.69 499.94 0.4K
14:37 499.50 499.69 499.50 499.69 2.1K
14:38 500.05 500.05 499.88 499.88 2.4K
14:39 500.25 500.25 500.25 500.25 0.6K
14:42 500.71 500.71 500.71 500.71 1.1K
14:45 500.79 500.79 500.79 500.79 0.5K
14:46 501.39 501.39 501.39 501.39 0.6K
14:47 501.00 501.00 501.00 501.00 0.4K
14:48 501.00 501.00 501.00 501.00 1.1K
14:50 501.26 501.26 501.26 501.26 1.4K
14:52 500.94 500.94 500.94 500.94 2.2K
14:53 500.60 500.60 500.60 500.60 2.1K
14:57 501.30 501.30 501.30 501.30 3.1K
15:03 500.52 500.52 500.52 500.52 0.7K
15:04 500.59 500.59 500.59 500.59 0.5K
15:06 500.00 500.00 500.00 500.00 1.5K
15:08 500.47 500.47 500.14 500.14 2.4K
15:09 499.19 499.65 499.19 499.65 2.6K
15:10 499.67 499.67 499.67 499.67 0.3K
15:11 499.31 499.31 499.31 499.31 0.6K
15:12 499.08 499.08 499.08 499.08 0.3K
15:13 500.02 500.02 500.02 500.02 1.3K
15:14 500.41 500.41 500.41 500.41 0.8K
15:17 499.66 499.66 499.66 499.66 0.3K
15:18 500.64 500.64 500.37 500.37 0.7K
15:19 500.33 500.33 500.33 500.33 0.2K
15:20 499.91 499.91 499.71 499.71 3.6K
15:25 499.26 499.26 499.16 499.16 1.5K
15:27 498.69 498.69 498.69 498.69 1.6K
15:28 499.61 499.61 499.61 499.61 0.9K
15:29 499.64 499.64 499.64 499.64 2.4K
15:31 499.83 499.83 499.83 499.83 1.2K
15:32 500.42 500.42 500.42 500.42 4.4K
15:37 499.65 499.65 499.65 499.65 1.0K
15:38 499.30 499.30 499.30 499.30 0.8K
15:39 499.65 499.65 499.65 499.65 1.2K
15:40 499.18 499.18 499.18 499.18 0.4K
15:41 499.55 499.55 499.40 499.40 1.5K
15:42 499.68 499.68 499.68 499.68 0.9K
15:44 499.06 499.06 499.06 499.06 1.8K
15:45 498.73 498.73 498.73 498.73 1.1K
15:47 498.50 498.50 498.19 498.19 2.2K
15:48 498.62 498.62 498.39 498.39 2.4K
15:49 498.27 498.27 498.27 498.27 2.0K
15:50 498.57 498.57 498.19 498.19 3.2K
15:52 498.02 498.54 498.02 498.54 3.6K
15:53 498.94 499.63 498.94 499.63 3.2K
15:54 500.24 500.24 499.00 499.00 5.1K
15:55 498.72 498.72 498.03 498.63 4.1K
15:56 498.55 498.80 498.30 498.78 3.7K
15:57 498.66 498.84 498.66 498.70 3.9K
15:58 499.01 499.36 498.66 499.33 7.1K
15:59 499.19 499.29 498.68 499.05 95.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available