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
09:31 502.30 502.49 502.30 502.49 8.0K
09:40 506.69 506.69 506.69 506.69 0.5K
09:41 505.30 507.22 505.30 507.22 1.2K
09:42 505.76 505.76 505.76 505.76 0.2K
09:45 504.89 505.02 504.89 505.02 1.1K
09:47 503.61 504.54 503.61 504.54 1.8K
09:49 506.48 506.63 504.90 506.63 2.2K
09:52 504.72 505.23 504.45 504.45 4.4K
09:53 504.58 504.58 504.58 504.58 1.2K
09:54 504.50 504.50 504.11 504.11 1.4K
09:56 504.50 504.50 504.11 504.11 1.2K
09:59 504.55 504.55 503.91 503.91 1.0K
10:00 504.38 504.38 503.04 503.47 7.0K
10:04 504.50 504.58 503.88 503.87 2.2K
10:06 503.32 503.32 503.32 503.32 1.3K
10:13 503.04 503.04 503.04 503.04 0.3K
10:14 503.19 503.19 503.19 503.19 0.6K
10:16 502.64 502.64 502.22 502.59 2.3K
10:18 503.67 503.67 503.67 503.67 0.2K
10:19 504.54 504.54 502.98 502.98 9.0K
10:20 503.03 503.03 502.62 502.62 1.0K
10:22 502.99 502.99 502.99 502.99 2.9K
10:26 504.42 504.42 504.42 504.42 0.2K
10:27 504.32 504.32 504.32 504.32 0.3K
10:30 504.23 504.23 504.23 504.23 0.9K
10:33 504.57 505.04 504.55 505.00 4.2K
10:34 504.71 504.71 504.71 504.71 0.8K
10:37 504.53 504.53 504.53 504.53 2.3K
10:47 504.50 504.54 504.50 504.54 1.4K
10:49 503.93 503.93 503.93 503.93 0.9K
10:52 503.87 503.87 503.87 503.87 0.3K
10:55 503.55 503.55 503.55 503.55 0.4K
10:56 504.44 504.44 504.01 504.01 1.3K
10:58 504.39 504.39 504.39 504.39 4.3K
11:01 505.47 505.47 505.47 505.47 5.5K
11:15 504.10 504.11 504.10 504.11 0.2K
11:16 504.13 504.13 503.79 503.79 1.3K
11:18 503.57 503.57 503.57 503.57 0.8K
11:21 502.80 502.80 502.76 502.76 2.2K
11:23 502.00 502.00 502.00 502.00 1.6K
11:24 502.56 502.56 502.56 502.56 2.2K
11:27 501.82 501.82 501.82 501.82 0.8K
11:28 501.82 501.82 501.82 501.82 0.2K
11:29 502.70 502.70 502.70 502.70 1.2K
11:30 502.72 502.72 502.72 502.72 0.2K
11:31 501.73 501.73 501.73 501.73 0.6K
11:33 500.45 500.45 500.45 500.45 0.8K
11:34 501.29 501.29 501.29 501.29 3.0K
11:38 501.79 502.11 501.79 502.11 0.8K
11:39 502.31 502.31 502.31 502.31 0.5K
11:40 502.88 502.96 502.88 502.96 0.6K
11:41 502.97 502.97 502.97 502.97 0.9K
11:42 502.30 502.34 502.29 502.29 1.9K
11:44 502.04 502.04 502.03 502.03 0.8K
11:45 502.09 502.09 502.09 502.09 0.2K
11:46 502.06 502.06 502.06 502.06 1.6K
11:49 501.01 501.01 501.01 501.01 0.9K
11:50 501.98 501.98 501.98 501.98 2.4K
12:00 502.33 502.33 502.33 502.33 1.6K
12:03 501.39 501.39 501.39 501.39 0.8K
12:06 502.28 502.28 502.28 502.28 0.6K
12:08 500.85 500.87 500.85 500.87 0.7K
12:10 500.85 500.94 500.85 500.94 1.8K
12:15 500.60 500.60 500.60 500.60 0.3K
12:16 500.60 500.60 500.60 500.60 0.2K
12:18 500.69 500.69 499.93 499.93 1.3K
12:22 499.60 499.60 499.60 499.60 0.8K
12:23 499.97 499.97 499.97 499.97 0.3K
12:24 500.00 500.00 500.00 500.00 0.9K
12:25 499.83 499.83 499.39 499.39 0.9K
12:26 499.68 499.68 499.68 499.68 0.2K
12:27 500.61 500.61 500.61 500.61 0.6K
12:28 500.62 500.69 500.62 500.69 2.0K
12:31 501.00 501.00 501.00 501.00 0.5K
12:34 501.24 501.24 500.91 500.91 1.5K
12:36 501.73 501.73 501.73 501.73 0.3K
12:37 502.32 502.32 502.32 502.32 1.2K
12:40 501.49 501.49 501.49 501.49 1.3K
12:43 501.84 501.84 501.84 501.84 1.4K
12:49 500.08 500.08 500.08 500.08 0.6K
12:50 500.58 500.58 500.58 500.58 2.2K
12:57 501.64 501.64 501.64 501.64 1.2K
12:59 501.66 501.66 501.66 501.66 0.2K
13:00 500.00 500.00 500.00 500.00 5.8K
13:06 503.08 503.08 503.08 503.08 0.5K
13:08 504.10 504.10 504.10 504.10 1.3K
13:09 504.53 504.53 504.53 504.53 0.9K
13:10 504.10 504.10 504.10 504.10 2.2K
13:15 505.00 505.00 505.00 505.00 0.5K
13:16 505.03 505.33 504.80 505.02 9.5K
13:17 505.01 505.01 505.00 505.00 2.8K
13:26 505.42 505.42 505.42 505.42 1.1K
13:28 503.55 503.55 503.55 503.55 0.3K
13:29 503.88 503.88 503.88 503.88 1.3K
13:30 503.16 503.16 503.02 503.02 3.0K
13:33 502.23 502.65 502.23 502.65 2.0K
13:41 500.02 500.02 500.02 500.02 1.4K
13:49 500.52 500.52 500.52 500.52 0.4K
13:50 500.38 500.38 500.15 500.15 1.3K
13:54 501.51 501.51 501.51 501.51 1.4K
13:59 501.58 501.58 501.51 501.51 2.7K
14:11 500.53 501.15 500.53 500.64 1.3K
14:13 501.99 501.99 501.99 501.99 0.9K
14:15 500.39 500.53 500.39 500.53 0.7K
14:19 501.63 501.63 501.44 501.44 0.7K
14:20 501.71 501.71 501.71 501.71 0.8K
14:26 501.12 501.12 501.12 501.12 1.3K
14:30 501.05 501.05 501.05 501.05 0.4K
14:31 500.41 501.90 500.41 501.90 2.3K
14:33 500.36 500.36 500.36 500.36 1.2K
14:37 500.31 500.31 500.31 500.31 1.8K
14:42 499.09 499.21 499.09 499.21 1.6K
14:47 499.17 499.17 499.17 499.17 1.0K
14:50 498.56 498.56 498.56 498.56 0.8K
14:52 498.20 498.20 498.20 498.20 2.2K
14:59 498.88 498.88 498.88 498.88 0.4K
15:00 498.71 498.71 498.71 498.71 0.7K
15:02 498.34 498.34 498.34 498.34 2.9K
15:10 498.23 498.23 498.23 498.23 1.0K
15:11 497.94 499.10 497.94 499.10 2.2K
15:15 497.76 497.76 497.76 497.76 5.0K
15:25 496.55 496.55 496.55 496.55 0.9K
15:26 496.50 496.50 496.50 496.50 3.3K
15:28 496.98 496.98 496.98 496.98 0.4K
15:29 496.89 496.89 496.89 496.89 0.8K
15:30 497.15 497.15 497.15 497.15 2.3K
15:33 497.97 497.97 497.97 497.97 1.9K
15:36 496.14 496.66 496.14 496.66 0.4K
15:37 495.98 495.98 495.98 495.98 0.6K
15:38 496.77 496.77 496.77 496.77 1.0K
15:40 497.05 497.05 497.05 497.05 2.0K
15:42 496.87 497.18 496.87 497.18 1.2K
15:44 496.33 496.33 496.33 496.33 0.9K
15:45 496.44 496.56 496.44 496.56 1.7K
15:47 495.91 495.91 495.91 495.91 0.6K
15:48 496.73 496.73 496.73 496.73 2.2K
15:49 496.85 496.85 496.85 496.85 1.2K
15:50 497.29 497.67 496.80 497.48 2.6K
15:51 497.85 497.85 497.72 497.72 2.2K
15:52 497.81 497.87 497.51 497.87 4.7K
15:54 498.64 499.44 498.64 499.44 3.9K
15:55 498.89 499.44 498.89 498.93 3.4K
15:56 499.19 499.23 499.19 499.21 2.4K
15:57 499.23 499.23 498.56 498.56 5.3K
15:58 498.82 499.05 498.82 499.05 7.5K
15:59 499.27 499.32 498.23 498.34 80.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available