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
09:30 489.82 490.99 489.82 490.99 16.2K
09:32 492.62 492.62 492.62 492.62 0.1K
09:33 493.01 493.01 493.01 493.01 0.1K
09:34 493.06 493.06 493.06 493.06 0.2K
09:35 493.42 493.42 493.42 493.42 0.2K
09:36 493.01 493.01 489.96 489.96 1.2K
09:37 492.05 492.05 492.05 492.05 0.8K
09:41 492.75 492.75 492.75 492.75 1.3K
09:49 491.43 491.43 491.43 491.43 1.4K
09:53 494.02 494.02 494.02 494.02 3.3K
09:55 492.14 492.19 492.14 492.19 2.2K
09:58 491.24 491.34 491.24 491.34 1.4K
10:00 492.01 492.01 491.49 491.49 4.7K
10:01 492.59 492.59 492.59 492.59 0.5K
10:02 493.07 493.07 492.27 492.27 0.9K
10:06 492.63 492.63 492.35 492.35 2.2K
10:08 492.24 492.24 492.24 492.24 0.9K
10:09 491.27 491.27 491.27 491.27 0.2K
10:10 491.31 491.31 491.31 491.31 0.7K
10:14 490.31 490.38 490.31 490.38 0.3K
10:15 490.20 491.06 490.20 491.06 1.0K
10:16 490.89 490.89 490.89 490.89 0.6K
10:17 491.60 491.60 491.60 491.60 0.4K
10:18 491.47 491.60 490.35 490.35 2.0K
10:20 490.34 490.34 490.34 490.34 0.9K
10:26 491.70 491.70 491.70 491.70 1.8K
10:28 490.54 490.54 490.54 490.54 0.8K
10:29 489.42 489.42 489.42 489.42 1.3K
10:33 489.64 489.64 489.64 489.64 0.3K
10:34 489.53 489.53 489.53 489.53 0.4K
10:36 489.10 489.10 489.10 489.10 0.3K
10:37 488.27 488.27 488.27 488.27 3.4K
10:51 491.33 491.33 491.01 491.01 0.4K
10:53 489.88 489.88 489.88 489.88 1.2K
10:57 489.88 489.88 489.88 489.88 0.4K
10:59 489.75 490.19 489.74 490.19 2.7K
11:00 491.34 491.34 491.34 491.34 1.0K
11:05 493.29 493.29 493.29 493.29 0.5K
11:07 494.73 494.73 494.73 494.73 0.4K
11:10 493.25 493.25 493.25 493.25 1.1K
11:18 495.61 495.61 495.61 495.61 1.3K
11:21 495.02 495.02 495.02 495.02 1.0K
11:24 495.39 495.39 494.88 494.88 0.7K
11:28 493.77 493.77 493.77 493.77 0.4K
11:29 493.94 493.94 493.94 493.94 0.5K
11:31 495.62 495.62 495.62 495.62 0.5K
11:32 495.74 495.74 495.74 495.74 0.7K
11:35 494.53 494.53 494.53 494.53 0.5K
11:36 494.79 494.79 494.79 494.79 1.2K
11:42 495.75 495.75 495.75 495.75 2.5K
11:49 496.00 496.00 495.44 495.44 1.4K
11:51 496.74 496.74 496.74 496.74 0.4K
11:52 497.08 497.08 496.36 496.47 2.7K
11:57 496.15 496.15 496.14 496.14 1.4K
12:00 497.08 497.92 496.70 496.70 6.5K
12:01 495.49 495.49 495.49 495.49 1.6K
12:05 495.31 495.77 495.31 495.77 3.2K
12:06 495.00 495.00 495.00 495.00 1.5K
12:09 494.62 494.62 494.62 494.62 1.8K
12:16 495.60 495.60 495.49 495.49 0.7K
12:19 495.57 495.57 495.57 495.57 1.9K
12:22 495.28 495.28 495.28 495.28 0.4K
12:24 495.28 495.28 495.28 495.28 0.3K
12:26 495.28 495.28 495.28 495.28 0.7K
12:33 495.86 496.85 495.86 496.85 2.5K
12:35 497.40 497.40 497.40 497.40 0.3K
12:36 497.95 497.95 497.53 497.53 0.5K
12:37 496.32 496.32 496.32 496.32 1.3K
12:38 496.47 496.47 496.38 496.38 1.7K
12:43 496.16 496.16 496.16 496.16 1.1K
12:47 497.79 497.79 497.79 497.79 0.1K
12:48 497.99 497.99 497.99 497.99 0.7K
12:49 497.75 497.75 497.75 497.75 0.3K
12:50 497.58 497.58 497.58 497.58 0.5K
12:52 498.01 498.69 498.01 498.69 0.7K
12:54 498.15 498.15 498.15 498.15 0.3K
12:55 498.15 498.15 498.15 498.15 0.4K
12:56 498.60 498.60 498.60 498.60 0.4K
12:59 498.02 498.02 498.02 498.02 1.4K
13:01 498.68 498.68 498.68 498.68 0.6K
13:03 498.04 498.04 498.04 498.04 1.6K
13:09 497.53 497.53 497.53 497.53 0.8K
13:13 496.73 496.73 496.73 496.73 0.8K
13:15 496.72 496.72 496.72 496.72 1.8K
13:20 495.80 495.80 495.80 495.80 0.1K
13:21 495.79 495.79 495.32 495.32 1.4K
13:23 494.20 494.20 494.20 494.20 1.6K
13:26 495.56 495.56 495.56 495.56 1.3K
13:33 495.45 496.17 495.45 496.17 1.6K
13:42 494.87 494.87 494.87 494.87 1.1K
13:44 495.29 495.29 495.29 495.29 0.3K
13:46 496.02 496.02 496.02 496.02 0.9K
13:48 496.62 496.62 496.62 496.62 0.3K
13:50 496.09 496.13 496.09 496.13 0.6K
13:53 496.03 496.03 496.03 496.03 1.0K
13:58 496.67 496.67 496.67 496.67 0.1K
13:59 496.60 496.60 496.60 496.60 0.3K
14:01 496.58 496.58 496.58 496.58 0.3K
14:02 496.01 496.01 496.01 496.01 1.6K
14:07 497.34 497.34 497.34 497.34 0.4K
14:08 497.33 497.33 497.33 497.33 0.2K
14:09 497.39 497.39 496.69 496.69 2.7K
14:10 497.39 497.39 497.39 497.39 0.4K
14:11 497.39 497.39 497.39 497.39 0.3K
14:12 496.68 496.68 496.68 496.68 0.8K
14:13 496.57 496.57 496.57 496.57 1.1K
14:18 496.36 496.36 496.36 496.36 0.2K
14:20 496.81 496.89 496.81 496.89 0.9K
14:24 497.03 497.03 496.71 496.71 1.3K
14:25 497.14 497.14 497.14 497.14 0.1K
14:26 497.11 497.11 497.11 497.11 0.3K
14:27 496.55 496.56 496.55 496.56 1.4K
14:28 496.66 496.70 496.66 496.70 1.2K
14:31 497.07 497.47 497.07 497.47 1.0K
14:34 497.17 497.17 497.17 497.17 0.9K
14:39 497.55 497.55 497.55 497.55 0.4K
14:40 497.48 497.48 497.23 497.23 1.0K
14:41 497.27 497.27 497.27 497.27 0.8K
14:45 497.33 497.33 497.33 497.33 0.4K
14:46 497.80 497.80 497.80 497.80 3.3K
14:47 497.71 497.71 497.71 497.71 0.5K
14:48 497.48 497.48 497.48 497.48 1.5K
14:50 496.62 496.62 496.58 496.58 0.5K
14:51 496.77 496.77 496.77 496.77 0.2K
14:52 497.45 497.45 497.45 497.45 0.6K
14:53 497.38 497.38 497.38 497.38 0.4K
14:54 497.22 497.22 497.22 497.22 0.5K
14:57 497.11 497.11 497.11 497.11 0.1K
14:58 496.64 497.11 496.64 497.11 0.3K
14:59 496.51 496.51 496.51 496.51 1.1K
15:02 496.01 496.01 496.01 496.01 0.4K
15:03 496.37 496.37 496.37 496.37 0.6K
15:06 496.25 496.25 496.25 496.25 0.1K
15:07 496.27 496.27 496.27 496.27 0.3K
15:10 495.74 495.74 495.69 495.69 0.9K
15:11 495.92 495.92 495.08 495.08 2.8K
15:13 494.76 494.76 494.76 494.76 1.6K
15:18 495.25 495.25 495.25 495.25 0.3K
15:20 495.00 495.00 494.96 494.96 2.4K
15:23 495.95 496.18 495.95 496.18 1.1K
15:24 495.62 495.62 495.62 495.62 0.4K
15:25 495.60 495.60 495.60 495.60 0.8K
15:28 496.12 496.12 495.93 495.93 0.7K
15:29 495.51 495.51 495.51 495.51 0.4K
15:30 495.55 496.40 495.55 496.40 1.2K
15:31 496.77 496.77 496.38 496.38 1.0K
15:32 496.12 496.12 496.12 496.12 1.1K
15:35 496.26 496.26 496.26 496.26 0.4K
15:36 496.08 496.08 496.08 496.08 0.3K
15:37 496.02 496.02 495.61 495.61 2.3K
15:39 495.87 495.87 495.85 495.85 1.0K
15:40 495.78 495.78 495.25 495.25 2.1K
15:41 495.79 495.79 495.79 495.79 1.9K
15:42 496.63 496.63 496.63 496.63 0.4K
15:43 496.09 496.09 496.09 496.09 1.0K
15:46 495.76 495.76 495.76 495.76 1.8K
15:48 494.74 494.74 494.74 494.74 0.6K
15:49 495.07 495.22 495.07 495.22 1.9K
15:50 494.49 494.49 494.49 494.49 4.7K
15:55 495.02 495.02 494.72 494.72 1.9K
15:56 494.45 494.57 494.44 494.45 4.7K
15:58 494.73 494.73 493.66 493.66 4.4K
15:59 493.88 494.73 493.88 494.24 57.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available