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
09:30 525.72 525.72 525.72 525.72 8.0K
09:33 525.21 525.21 525.21 525.21 2.4K
09:41 525.88 525.88 525.09 525.09 2.5K
09:43 524.16 524.16 524.16 524.16 1.3K
09:44 526.13 526.13 526.13 526.13 1.8K
09:45 525.70 525.70 525.70 525.70 0.7K
09:48 525.51 525.51 525.51 525.51 0.5K
09:49 525.41 525.41 525.41 525.41 0.6K
09:50 526.48 526.48 526.48 526.48 2.7K
09:51 526.54 526.54 526.54 526.54 0.7K
09:52 526.54 526.86 526.54 526.86 1.2K
09:54 526.86 526.86 526.86 526.86 0.7K
09:56 526.70 526.70 526.70 526.70 0.4K
09:57 526.45 527.72 526.45 527.72 2.0K
09:58 526.99 527.73 526.99 527.73 1.0K
09:59 527.73 527.73 526.24 527.43 3.6K
10:00 527.55 527.80 526.93 527.80 5.6K
10:01 527.80 527.80 524.84 524.84 3.1K
10:02 526.57 526.93 526.55 526.93 2.5K
10:04 528.92 528.92 528.51 528.51 2.5K
10:06 528.51 528.51 528.51 528.51 0.6K
10:07 528.00 528.33 528.00 528.33 0.6K
10:08 528.33 528.33 528.33 528.33 1.2K
10:09 527.27 527.27 527.27 527.27 1.4K
10:11 527.37 528.06 527.37 528.06 1.7K
10:12 527.37 527.37 527.21 527.21 2.4K
10:14 526.66 526.66 526.66 526.66 1.7K
10:16 526.59 526.59 526.59 526.59 1.7K
10:17 527.52 527.52 527.52 527.52 0.5K
10:18 527.52 527.52 527.52 527.52 0.5K
10:19 527.42 527.52 527.42 527.52 2.5K
10:21 527.52 527.52 527.46 527.46 1.0K
10:22 529.30 529.30 529.10 529.10 3.4K
10:23 529.55 529.64 529.40 529.64 1.3K
10:24 529.06 529.06 529.06 529.05 0.1K
10:25 528.81 528.81 527.93 527.92 3.7K
10:26 527.38 527.38 527.38 527.38 0.5K
10:27 528.17 529.14 528.17 529.14 1.2K
10:28 528.63 528.63 528.63 528.63 0.4K
10:29 528.19 528.19 528.02 528.02 1.4K
10:30 528.42 528.46 528.03 528.08 12.9K
10:31 527.83 527.83 527.83 527.83 1.2K
10:32 528.33 528.33 528.33 528.33 0.3K
10:33 527.52 527.52 527.52 527.52 0.4K
10:34 527.50 527.50 527.50 527.50 0.7K
10:35 527.78 527.78 527.26 527.26 0.7K
10:36 527.92 527.92 527.92 527.92 1.2K
10:37 528.19 528.19 528.19 528.19 0.1K
10:38 528.18 528.58 528.18 528.58 0.9K
10:39 529.01 529.01 529.01 529.01 0.7K
10:41 529.38 529.38 528.22 528.22 0.7K
10:42 529.36 529.41 529.36 529.41 1.0K
10:43 529.73 530.05 529.40 529.40 5.3K
10:44 529.39 530.30 529.39 530.29 4.9K
10:45 530.30 530.50 529.79 530.48 7.3K
10:46 531.38 531.38 530.21 531.15 8.0K
10:47 531.10 531.75 531.10 531.75 0.9K
10:48 532.09 532.62 532.09 532.11 2.4K
10:49 532.08 532.08 531.89 531.89 1.9K
10:50 532.71 532.71 532.71 532.71 1.0K
10:53 532.99 533.71 532.99 533.71 2.4K
10:54 534.16 534.16 534.16 534.16 0.1K
10:55 534.78 534.78 534.78 534.78 1.5K
10:56 534.95 534.95 534.95 534.95 0.3K
10:57 534.84 535.21 533.31 533.31 9.9K
10:58 533.09 533.09 532.18 532.17 3.2K
10:59 532.49 532.93 532.49 532.93 2.0K
11:01 531.94 531.97 531.15 531.97 1.9K
11:03 530.46 530.46 530.32 530.46 5.3K
11:06 530.67 530.67 530.67 530.67 2.3K
11:07 528.49 528.62 528.49 528.62 2.1K
11:10 529.30 529.30 529.30 529.30 0.3K
11:11 528.45 528.79 528.45 528.79 3.7K
11:12 528.95 528.95 528.44 528.44 2.3K
11:13 527.82 527.82 527.82 527.82 0.4K
11:14 527.45 527.45 527.45 527.45 0.8K
11:16 527.91 527.91 527.91 527.91 2.2K
11:18 528.76 528.76 528.76 528.76 1.7K
11:20 529.82 530.11 529.82 530.11 0.8K
11:21 530.11 530.31 530.11 530.31 1.7K
11:22 530.68 530.68 530.68 530.68 0.9K
11:24 530.76 530.76 530.76 530.76 0.8K
11:25 530.72 531.13 530.72 531.13 1.6K
11:27 531.13 531.13 530.04 530.04 3.3K
11:28 530.15 530.15 530.15 530.15 1.1K
11:30 531.12 531.12 530.34 530.34 0.5K
11:31 531.06 531.06 530.59 530.59 1.4K
11:32 531.00 531.00 531.00 531.00 0.9K
11:35 531.20 531.20 531.20 531.20 0.7K
11:36 530.76 530.76 530.76 530.76 2.2K
11:38 530.45 530.45 530.45 530.45 0.1K
11:39 530.27 530.75 530.02 530.65 5.5K
11:43 528.90 528.90 528.77 528.77 1.3K
11:44 528.76 528.76 528.18 528.18 1.2K
11:45 528.43 528.43 528.43 528.43 0.6K
11:47 528.85 529.23 528.85 529.23 2.7K
11:48 529.37 529.37 529.37 529.37 1.0K
11:51 529.37 529.37 529.37 529.37 0.5K
11:54 529.31 529.31 528.85 529.04 2.3K
11:55 528.74 528.74 528.02 528.02 1.6K
11:56 527.88 527.88 527.88 527.88 1.4K
11:58 528.00 528.72 528.00 528.72 1.6K
12:02 528.96 528.96 528.96 528.96 1.2K
12:03 529.15 529.24 529.15 529.24 1.1K
12:04 529.05 529.05 529.05 529.04 0.8K
12:06 529.60 529.60 529.60 529.60 0.6K
12:09 530.10 530.10 530.10 530.10 0.8K
12:10 529.60 529.60 529.60 529.60 2.3K
12:12 529.47 529.60 529.47 529.60 0.2K
12:13 529.60 529.60 529.30 529.30 6.5K
12:14 529.30 529.30 529.30 529.29 1.0K
12:15 528.89 529.50 528.89 529.50 1.4K
12:16 529.03 529.52 529.03 529.52 5.1K
12:17 528.06 528.06 528.06 528.06 1.5K
12:18 529.73 529.73 529.73 529.73 0.4K
12:20 528.92 528.92 528.92 528.92 1.0K
12:23 528.88 529.08 528.88 529.08 0.5K
12:24 529.02 529.09 527.70 527.70 1.6K
12:25 529.11 529.11 529.11 529.11 0.7K
12:26 528.81 528.81 528.81 528.81 0.2K
12:27 529.54 529.54 529.54 529.54 0.3K
12:29 529.50 529.50 529.50 529.50 0.5K
12:31 529.43 529.43 529.34 529.34 0.9K
12:32 529.78 529.78 529.78 529.78 1.2K
12:37 530.27 530.27 530.27 530.27 0.7K
12:38 530.40 530.40 530.37 530.37 0.4K
12:39 530.60 530.60 530.32 530.32 0.6K
12:40 529.62 529.62 529.62 529.62 0.9K
12:41 528.84 528.98 528.84 528.98 0.8K
12:42 529.51 529.51 529.51 529.51 0.2K
12:43 529.51 529.51 529.51 529.51 1.0K
12:47 529.13 529.13 529.13 529.13 0.6K
12:48 529.38 529.38 529.38 529.38 2.0K
12:51 528.80 528.80 528.80 528.80 0.5K
12:52 528.18 528.18 528.18 528.18 0.9K
12:54 528.89 528.89 528.89 528.89 0.3K
12:56 528.31 528.31 528.31 528.30 0.4K
12:57 528.20 528.20 527.51 527.51 1.4K
12:59 527.62 527.62 527.62 527.62 0.5K
13:01 528.25 528.25 528.25 528.25 0.3K
13:02 528.39 528.39 528.39 528.39 0.7K
13:03 528.24 528.24 528.24 528.24 1.1K
13:08 528.49 528.49 528.49 528.49 0.7K
13:09 528.19 528.19 528.19 528.19 0.2K
13:10 528.15 528.58 528.15 528.58 1.7K
13:13 527.35 527.72 527.35 527.72 2.7K
13:18 528.30 528.30 528.30 528.30 0.2K
13:19 527.67 528.32 527.67 528.32 1.6K
13:24 528.29 528.29 528.20 528.20 0.7K
13:25 528.12 528.12 528.12 528.12 0.7K
13:26 528.36 528.67 528.36 528.67 0.9K
13:27 527.52 528.09 527.52 527.76 2.8K
13:32 528.20 528.20 528.00 528.00 1.7K
13:33 527.50 527.50 527.50 527.50 0.6K
13:34 527.29 527.38 527.29 527.38 1.4K
13:36 527.07 527.43 527.07 527.42 0.9K
13:39 527.34 527.34 527.34 527.34 0.3K
13:40 527.34 527.34 526.81 526.81 2.3K
13:41 526.62 526.62 526.62 526.62 1.4K
13:42 526.34 526.34 526.00 526.00 1.1K
13:43 525.97 525.97 525.97 525.97 1.2K
13:44 526.57 526.57 525.77 526.39 1.3K
13:45 525.83 525.83 525.83 525.83 1.2K
13:50 525.93 525.93 525.82 525.82 0.4K
13:52 525.50 525.82 525.50 525.82 0.8K
13:53 525.73 525.74 525.73 525.74 0.8K
13:56 525.27 525.43 525.27 525.43 1.1K
13:58 525.64 525.64 525.64 525.64 0.7K
14:00 525.64 525.64 525.64 525.64 2.6K
14:04 527.52 527.52 527.52 527.52 0.8K
14:07 527.47 527.47 527.47 527.47 1.0K
14:08 527.60 527.60 527.60 527.60 1.5K
14:10 528.11 528.11 527.70 527.70 0.4K
14:11 528.12 528.13 527.99 528.13 1.4K
14:12 526.89 526.92 526.89 526.92 3.0K
14:15 526.85 526.85 526.85 526.85 0.2K
14:16 527.10 527.50 526.98 527.50 1.9K
14:18 527.59 527.59 527.59 527.59 0.3K
14:21 526.73 526.73 526.73 526.73 1.0K
14:22 526.54 526.54 526.01 526.01 2.3K
14:24 526.21 526.21 526.21 526.21 0.5K
14:25 525.61 525.61 525.21 525.21 2.6K
14:27 524.79 524.79 524.79 524.79 0.2K
14:28 524.12 524.12 524.12 524.12 0.6K
14:29 525.47 525.47 525.04 525.04 1.1K
14:30 525.04 525.94 525.04 525.94 1.1K
14:34 525.58 525.58 525.58 525.58 0.4K
14:35 525.68 525.68 525.68 525.68 0.8K
14:36 525.82 525.82 525.82 525.82 0.1K
14:37 525.89 525.89 525.89 525.89 1.7K
14:39 526.48 526.48 526.48 526.48 0.2K
14:40 525.66 525.66 525.66 525.66 0.3K
14:42 526.42 526.42 525.77 525.77 2.0K
14:43 526.35 526.35 526.35 526.35 1.9K
14:48 526.94 526.94 526.94 526.94 0.7K
14:50 527.00 527.00 526.94 526.94 0.7K
14:51 526.27 526.27 526.27 526.27 0.6K
14:53 526.60 526.85 526.56 526.56 0.9K
14:54 526.84 526.84 526.44 526.44 0.4K
14:55 527.01 527.01 527.01 527.01 0.8K
14:56 526.41 526.52 526.41 526.52 1.4K
14:57 526.43 526.43 526.43 526.43 1.6K
14:58 526.05 526.07 526.05 526.07 1.9K
15:00 526.07 526.07 526.07 526.07 0.3K
15:01 526.07 526.92 526.07 526.92 2.5K
15:04 526.32 526.32 526.32 526.32 0.3K
15:05 526.84 526.84 526.84 526.84 0.8K
15:07 526.30 526.30 526.30 526.29 0.4K
15:08 526.30 526.30 525.46 525.46 1.5K
15:09 525.80 526.03 525.80 526.03 1.9K
15:12 525.39 525.66 525.39 525.66 1.2K
15:13 525.66 525.87 525.66 525.87 1.4K
15:14 526.53 526.53 525.94 525.93 1.7K
15:18 526.53 526.53 526.53 526.53 1.3K
15:23 527.00 527.00 526.46 526.46 0.5K
15:24 526.86 526.93 526.86 526.93 0.5K
15:25 526.40 526.83 526.40 526.43 0.8K
15:26 526.43 526.43 526.43 526.43 0.4K
15:27 526.87 526.87 526.43 526.43 0.5K
15:28 526.86 526.86 526.86 526.86 1.7K
15:29 527.81 527.81 527.81 527.81 0.4K
15:30 527.68 527.68 527.25 527.25 1.8K
15:31 527.06 527.06 527.06 527.06 0.3K
15:32 526.66 526.99 526.66 526.99 1.5K
15:33 526.82 527.04 526.82 527.04 1.2K
15:34 526.88 526.88 526.88 526.88 0.2K
15:35 526.88 527.15 526.62 527.15 2.3K
15:36 526.61 526.61 525.99 526.48 5.6K
15:37 527.38 527.38 527.38 527.38 0.8K
15:38 527.09 527.09 527.09 527.09 0.5K
15:40 527.17 527.17 527.17 527.17 0.2K
15:41 526.64 526.79 526.64 526.77 2.6K
15:43 527.32 527.32 527.32 527.32 0.2K
15:44 527.26 527.89 527.26 527.89 1.7K
15:45 527.72 527.73 527.72 527.73 1.1K
15:46 527.96 527.96 527.96 527.96 0.2K
15:47 527.95 528.39 527.95 528.39 1.7K
15:48 528.39 528.39 528.32 528.32 1.2K
15:49 528.39 528.54 528.39 528.54 1.8K
15:50 527.85 527.85 527.85 527.85 4.7K
15:52 526.45 527.08 526.45 526.63 3.1K
15:53 526.63 527.08 526.24 527.08 3.4K
15:54 526.63 526.63 525.92 525.92 5.1K
15:55 524.74 524.74 524.68 524.68 2.5K
15:56 524.58 524.81 524.47 524.67 4.0K
15:57 524.59 524.59 524.08 524.17 14.0K
15:58 524.06 524.06 523.53 523.53 4.5K
15:59 523.64 523.65 522.86 522.88 90.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available