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
09:41 499.07 499.07 499.07 499.07 4.5K
09:43 499.01 501.22 499.01 501.22 3.1K
09:45 495.82 495.82 495.82 495.82 1.5K
09:48 497.65 497.65 497.65 497.65 1.6K
09:51 499.13 499.13 499.13 499.13 0.5K
09:52 497.99 497.99 497.94 497.94 0.7K
09:54 498.53 499.87 498.53 499.87 2.3K
09:58 500.20 500.25 500.20 500.25 1.5K
10:00 499.68 500.92 499.68 500.92 3.5K
10:01 501.79 501.79 501.13 501.13 3.3K
10:03 500.74 500.74 500.74 500.74 1.9K
10:04 500.91 500.91 500.91 500.91 0.5K
10:05 501.15 501.15 500.92 500.92 1.3K
10:06 501.03 501.03 501.03 501.03 0.5K
10:09 500.82 502.21 500.82 502.21 0.8K
10:11 501.00 501.00 501.00 501.00 1.3K
10:18 502.14 502.14 502.14 502.14 1.6K
10:19 503.05 503.05 503.05 503.05 0.4K
10:21 503.48 503.48 503.48 503.48 0.6K
10:22 503.81 504.13 503.81 504.13 1.1K
10:23 504.40 504.40 504.40 504.40 0.6K
10:25 504.98 504.98 504.39 504.98 2.4K
10:26 504.74 504.74 504.74 504.74 1.5K
10:30 504.02 504.02 504.02 504.02 0.9K
10:31 504.87 504.87 504.87 504.87 1.1K
10:33 505.84 506.13 505.84 506.13 1.0K
10:34 505.17 505.17 505.17 505.17 0.7K
10:38 505.74 505.74 505.74 505.74 0.4K
10:42 505.13 505.13 505.13 505.13 2.5K
10:52 506.02 506.04 506.02 506.04 2.5K
10:58 507.05 507.11 507.05 507.11 1.1K
10:59 506.48 506.48 506.38 506.38 3.0K
11:00 506.78 506.78 506.78 506.78 1.1K
11:03 506.91 506.91 506.81 506.81 1.0K
11:04 507.59 507.59 507.59 507.59 1.0K
11:06 507.43 508.05 507.43 508.05 1.4K
11:08 507.57 507.57 507.57 507.57 1.0K
11:09 507.88 507.88 507.88 507.88 1.3K
11:13 507.72 507.72 507.72 507.72 1.4K
11:21 506.61 506.61 506.61 506.61 1.0K
11:22 507.44 507.44 507.44 507.44 0.3K
11:23 506.97 506.97 506.97 506.97 0.9K
11:24 506.72 506.72 506.54 506.54 0.7K
11:26 506.51 506.51 506.51 506.51 0.5K
11:27 505.93 505.93 505.93 505.93 0.8K
11:29 505.84 505.84 505.84 505.84 0.7K
11:35 506.17 506.17 505.88 505.88 1.2K
11:41 505.46 505.46 505.46 505.46 2.0K
11:48 505.04 505.04 505.04 505.04 1.6K
11:53 505.35 505.35 505.35 505.35 1.9K
11:57 504.21 504.79 504.21 504.79 1.2K
11:59 504.18 504.22 504.18 504.22 1.9K
12:05 505.28 505.28 505.28 505.28 0.2K
12:07 504.87 504.87 504.87 504.87 1.0K
12:12 505.63 506.11 505.63 506.11 2.2K
12:19 507.29 507.29 507.29 507.29 1.1K
12:20 506.99 506.99 506.99 506.99 0.7K
12:21 507.05 507.05 507.05 507.05 1.4K
12:26 506.29 506.29 506.29 506.29 1.6K
12:29 506.46 506.46 506.46 506.46 1.3K
12:39 507.01 507.01 507.01 507.01 1.8K
12:41 506.99 506.99 506.99 506.99 0.4K
12:42 506.84 506.84 506.74 506.74 2.0K
12:47 506.57 506.57 506.57 506.57 0.3K
12:49 505.98 505.98 505.98 505.98 0.5K
12:53 506.57 506.57 506.57 506.57 0.1K
12:54 506.71 506.71 506.71 506.71 0.4K
12:55 506.71 506.71 506.65 506.65 6.1K
12:56 507.05 507.05 507.05 507.05 3.1K
12:59 507.10 507.10 507.10 507.10 2.4K
13:03 506.91 506.91 506.91 506.91 0.2K
13:04 506.75 506.75 506.75 506.75 0.5K
13:08 507.08 507.08 507.08 507.08 1.1K
13:17 506.82 507.15 506.82 506.98 1.3K
13:18 507.54 507.54 507.54 507.54 0.7K
13:19 507.56 507.56 507.56 507.56 3.0K
13:21 507.15 507.15 507.15 507.15 2.1K
13:23 508.02 508.02 508.02 508.02 0.4K
13:24 508.00 508.00 508.00 508.00 0.2K
13:25 508.52 508.52 508.52 508.52 0.9K
13:28 508.42 508.42 508.42 508.42 1.8K
13:29 507.89 507.89 507.89 507.89 1.1K
13:30 507.97 507.97 507.97 507.97 1.1K
13:31 507.96 507.96 507.96 507.96 0.6K
13:32 508.10 508.10 508.10 508.10 1.3K
13:36 507.43 507.78 507.43 507.78 0.8K
13:38 508.20 508.29 508.20 508.29 7.7K
13:39 507.97 507.97 507.97 507.97 1.6K
13:43 506.79 506.79 506.79 506.79 0.7K
13:49 506.77 506.77 506.77 506.77 0.3K
13:50 506.72 506.79 506.72 506.79 0.5K
13:52 507.32 507.32 507.26 507.26 0.4K
13:54 507.36 507.41 506.76 507.41 3.3K
13:56 507.66 507.66 507.66 507.66 0.6K
13:58 507.66 507.66 507.66 507.66 0.2K
14:00 507.57 507.68 507.57 507.68 1.8K
14:01 508.09 508.09 508.09 508.09 2.9K
14:06 509.37 509.37 509.37 509.37 0.2K
14:07 508.62 508.62 508.62 508.62 1.2K
14:08 508.55 508.55 508.44 508.44 0.7K
14:09 508.66 508.66 508.27 508.38 2.0K
14:16 507.41 507.41 507.41 507.41 0.7K
14:17 507.11 507.11 507.11 507.11 0.4K
14:18 507.81 507.81 507.81 507.81 1.2K
14:19 507.86 507.86 507.43 507.43 1.7K
14:25 508.01 508.01 508.01 508.01 0.4K
14:26 507.59 507.59 507.59 507.59 1.3K
14:28 507.48 507.48 507.48 507.48 0.3K
14:29 507.42 507.42 507.42 507.42 0.7K
14:31 508.35 508.35 508.35 508.35 1.6K
14:35 508.84 508.84 508.84 508.84 1.8K
14:41 509.02 509.02 509.02 509.02 0.4K
14:42 509.04 509.04 509.04 509.04 1.2K
14:46 508.99 508.99 508.99 508.99 2.6K
14:57 508.71 508.71 508.71 508.71 2.7K
15:04 507.74 507.74 507.36 507.36 0.9K
15:06 507.29 507.31 507.22 507.22 1.4K
15:09 507.31 507.31 507.31 507.31 0.3K
15:11 506.93 506.93 506.83 506.83 1.3K
15:12 506.85 506.85 506.67 506.67 2.1K
15:13 506.67 506.67 506.67 506.67 0.2K
15:14 506.73 507.20 506.73 507.20 4.3K
15:15 507.65 507.65 507.65 507.65 2.0K
15:17 508.42 508.42 508.42 508.42 0.8K
15:21 508.45 508.45 508.45 508.45 2.0K
15:23 508.12 508.12 508.12 508.12 0.4K
15:24 508.12 508.12 507.91 507.91 1.7K
15:25 508.38 508.38 508.38 508.38 0.5K
15:27 508.49 508.49 508.49 508.49 1.5K
15:31 508.33 508.33 508.33 508.33 1.7K
15:34 508.23 508.25 508.23 508.25 1.8K
15:35 507.07 508.07 506.49 508.07 11.4K
15:36 508.82 508.82 508.67 508.67 2.2K
15:38 508.91 508.91 508.91 508.91 2.1K
15:39 509.30 509.30 509.30 509.30 0.3K
15:40 509.32 509.50 509.32 509.50 2.0K
15:44 509.39 509.39 509.39 509.39 1.2K
15:45 509.43 509.43 509.43 509.43 2.2K
15:47 509.26 509.26 509.09 509.09 1.5K
15:48 509.56 509.56 509.55 509.55 1.0K
15:49 509.55 509.82 509.55 509.82 3.1K
15:50 509.28 509.30 509.28 509.30 0.6K
15:51 508.83 509.10 508.73 509.10 2.5K
15:52 509.36 509.36 509.36 509.36 2.5K
15:53 510.00 510.30 510.00 510.30 1.2K
15:54 510.99 510.99 510.56 510.56 2.9K
15:55 510.30 510.30 509.90 509.90 3.6K
15:56 510.01 510.10 510.01 510.10 1.9K
15:57 510.01 510.12 510.01 510.12 4.0K
15:58 510.20 510.26 510.12 510.21 5.4K
15:59 509.67 509.87 509.14 509.25 92.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available