Martin Marietta Materials

MLM
🏛️ usa →
634.77
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 502.63 502.63 502.63 502.63 5.0K
09:33 502.55 502.55 502.55 502.55 0.4K
09:36 504.17 504.17 504.17 504.17 1.1K
09:39 505.24 505.24 504.05 504.05 0.8K
09:41 504.74 505.97 504.74 505.97 1.0K
09:42 505.22 505.22 505.22 505.22 1.3K
09:46 504.10 504.10 504.10 504.10 0.6K
09:48 504.89 504.89 504.75 504.75 1.1K
09:52 503.58 503.58 503.55 503.55 0.3K
09:53 504.62 504.62 504.62 504.62 4.1K
09:58 503.39 503.89 503.39 503.89 0.6K
09:59 503.50 503.50 503.50 503.50 1.1K
10:01 503.95 503.95 503.95 503.95 1.5K
10:02 503.95 503.95 503.95 503.95 0.9K
10:06 504.47 504.47 504.47 504.47 0.4K
10:07 504.47 504.47 504.47 504.47 0.4K
10:09 504.15 504.15 504.15 504.15 1.0K
10:10 503.76 503.76 503.73 503.73 0.3K
10:11 503.32 503.32 503.32 503.32 0.6K
10:13 502.81 502.81 502.81 502.81 1.7K
10:20 502.50 502.50 502.46 502.46 2.0K
10:26 502.15 503.68 502.15 503.68 8.5K
10:27 503.77 503.77 503.77 503.77 0.4K
10:28 503.68 503.68 503.68 503.68 0.9K
10:29 503.22 503.22 503.22 503.22 0.9K
10:30 502.91 502.91 502.91 502.91 0.3K
10:31 503.19 503.61 503.08 503.61 2.5K
10:34 504.60 504.60 504.60 504.60 0.9K
10:35 504.05 504.36 504.05 504.36 1.8K
10:38 504.25 504.25 504.25 504.25 1.8K
10:41 503.85 503.85 503.85 503.85 0.2K
10:42 504.24 504.24 504.24 504.24 1.8K
10:46 504.59 504.59 504.59 504.59 0.6K
10:47 504.66 504.66 504.57 504.57 3.7K
10:49 504.20 504.20 504.20 504.20 0.9K
10:50 503.69 503.69 503.35 503.35 0.8K
10:51 503.41 503.41 503.38 503.38 2.9K
10:54 503.91 503.91 503.79 503.79 1.4K
10:56 503.52 504.18 503.52 504.18 3.9K
10:58 504.47 504.47 504.47 504.47 1.2K
11:01 504.45 504.93 504.45 504.93 1.0K
11:04 504.45 504.45 504.45 504.45 0.6K
11:06 504.24 504.24 503.92 503.92 2.2K
11:12 504.11 504.11 504.11 504.11 0.7K
11:16 504.26 504.26 504.26 504.26 1.4K
11:22 503.30 503.57 503.16 503.57 3.3K
11:26 502.90 502.90 502.90 502.90 0.6K
11:27 502.08 502.08 502.08 502.08 0.7K
11:32 502.07 502.07 502.07 502.07 1.0K
11:34 501.82 501.82 501.82 501.82 0.4K
11:35 501.41 501.41 501.41 501.41 0.4K
11:36 501.89 501.89 501.89 501.89 0.4K
11:37 501.89 501.89 501.89 501.89 0.4K
11:39 501.75 501.75 501.75 501.75 0.7K
11:41 501.91 502.20 501.91 502.20 3.9K
11:42 502.79 502.79 502.79 502.79 2.7K
11:53 502.14 502.14 502.14 502.14 0.3K
11:54 501.58 501.58 501.58 501.58 1.1K
12:01 501.07 501.11 501.07 501.11 0.9K
12:03 500.17 500.17 500.17 500.17 1.9K
12:04 499.88 499.88 499.88 499.88 0.7K
12:05 499.88 499.88 499.88 499.88 1.5K
12:08 499.22 499.22 499.22 499.22 0.4K
12:09 498.73 498.73 498.66 498.73 2.3K
12:10 498.31 498.31 498.31 498.31 0.6K
12:11 498.51 498.51 498.21 498.21 1.2K
12:13 498.77 498.77 498.77 498.77 2.5K
12:15 498.99 498.99 498.99 498.99 0.6K
12:16 499.69 499.69 499.46 499.46 2.1K
12:18 499.37 499.40 499.24 499.40 2.1K
12:19 499.37 499.37 499.37 499.37 0.5K
12:20 499.43 499.43 499.43 499.43 1.2K
12:24 499.97 499.97 499.97 499.97 1.5K
12:25 499.73 499.73 499.73 499.73 1.4K
12:28 498.84 498.84 498.84 498.84 1.6K
12:34 499.06 499.06 499.06 499.06 0.7K
12:35 498.96 498.96 498.96 498.96 0.7K
12:37 498.71 498.71 498.44 498.46 2.0K
12:40 498.89 498.89 498.89 498.89 1.1K
12:41 498.87 498.87 498.81 498.81 1.4K
12:42 498.86 498.86 498.86 498.86 3.6K
12:48 499.51 499.51 499.51 499.51 0.5K
12:49 499.98 499.98 499.98 499.98 0.3K
12:50 499.67 500.36 499.67 500.36 1.7K
12:51 500.34 500.34 500.34 500.34 4.1K
13:02 498.39 498.39 498.08 498.08 1.2K
13:05 497.88 497.88 497.88 497.88 0.3K
13:07 497.96 497.96 497.91 497.91 2.1K
13:11 497.10 497.10 497.10 497.10 0.4K
13:12 497.10 497.10 497.10 497.10 0.5K
13:13 497.10 497.34 497.10 497.34 1.1K
13:16 497.56 497.91 497.34 497.34 3.5K
13:25 497.16 497.64 497.16 497.64 1.4K
13:26 497.64 497.71 497.64 497.71 4.8K
13:29 497.32 497.32 497.32 497.32 0.7K
13:31 497.06 497.12 497.06 497.12 1.6K
13:34 497.10 497.10 497.10 497.10 1.6K
13:36 497.45 497.45 497.45 497.45 0.4K
13:37 497.45 497.45 497.45 497.45 0.6K
13:39 497.48 497.53 497.48 497.53 0.7K
13:40 497.53 497.53 497.53 497.53 1.1K
13:43 498.08 498.08 498.08 498.08 2.6K
13:46 498.34 498.34 498.34 498.34 0.5K
13:50 498.82 498.82 498.82 498.82 1.4K
13:51 498.49 498.49 498.49 498.49 0.4K
13:52 498.15 498.15 498.15 498.15 1.1K
13:57 498.92 498.92 498.92 498.92 3.7K
14:07 498.94 498.94 498.94 498.94 0.1K
14:08 498.58 498.58 498.58 498.58 1.6K
14:12 498.32 498.32 498.31 498.31 1.5K
14:13 497.98 497.98 497.98 497.98 0.5K
14:14 497.74 497.90 497.74 497.90 0.9K
14:17 497.91 497.91 497.91 497.91 2.1K
14:21 497.94 498.17 497.94 498.17 1.7K
14:22 498.66 498.66 498.66 498.66 1.0K
14:23 499.15 499.15 499.15 499.15 2.9K
14:28 499.56 499.56 499.56 499.56 2.8K
14:39 499.42 499.42 499.42 499.42 0.8K
14:40 499.64 499.64 499.64 499.64 1.1K
14:43 499.86 499.86 499.86 499.86 1.9K
14:48 499.93 500.45 499.93 500.45 3.1K
14:53 499.87 499.87 499.58 499.58 1.6K
14:54 499.90 499.99 499.90 499.99 2.4K
15:02 499.84 500.10 499.84 500.10 1.0K
15:05 499.72 499.72 499.72 499.72 0.5K
15:06 499.72 499.72 499.66 499.66 0.2K
15:07 500.16 500.16 500.16 500.16 0.8K
15:08 499.98 499.98 499.98 499.98 0.8K
15:09 500.12 500.12 500.08 500.08 1.5K
15:11 499.32 499.32 499.32 499.32 1.7K
15:14 499.91 499.91 499.91 499.91 1.5K
15:15 499.95 499.95 499.95 499.95 1.7K
15:19 500.20 500.20 500.20 500.20 0.1K
15:20 500.20 500.20 500.20 500.20 0.6K
15:21 500.41 500.41 500.41 500.41 2.2K
15:28 500.44 500.65 500.44 500.65 1.3K
15:29 500.92 501.08 500.92 501.08 1.9K
15:30 500.95 500.95 500.95 500.95 0.9K
15:32 501.12 501.12 501.12 501.12 1.8K
15:35 499.76 501.28 498.76 500.87 24.3K
15:36 500.77 500.77 500.77 500.77 2.7K
15:37 501.06 501.15 500.96 500.96 1.7K
15:38 501.29 501.29 501.29 501.29 2.7K
15:40 501.68 501.68 501.66 501.66 2.1K
15:41 501.43 501.43 501.43 501.43 1.9K
15:42 501.23 501.23 501.23 501.23 0.8K
15:43 501.23 501.23 501.23 501.23 2.9K
15:45 501.41 501.67 501.41 501.67 1.4K
15:46 501.49 501.73 501.40 501.72 3.6K
15:48 501.73 501.98 501.73 501.98 1.6K
15:49 501.98 501.98 501.55 501.55 3.8K
15:50 501.55 501.83 501.15 501.83 6.5K
15:51 501.27 501.41 501.22 501.41 6.3K
15:52 501.59 501.62 501.37 501.62 5.0K
15:53 501.86 502.88 501.86 502.88 10.3K
15:54 502.97 502.97 502.93 502.93 2.3K
15:55 502.92 502.92 502.57 502.57 2.8K
15:56 502.51 502.92 502.51 502.92 6.1K
15:57 503.45 503.68 503.21 503.49 5.3K
15:58 503.16 503.30 502.98 503.23 7.5K
15:59 502.83 502.90 502.54 502.90 59.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available