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
09:31 527.73 527.73 527.73 527.73 5.9K
09:34 528.85 528.85 528.85 528.85 0.2K
09:35 529.75 531.89 528.25 528.25 1.0K
09:40 530.46 530.46 530.46 530.46 0.6K
09:43 529.61 530.37 529.56 529.56 0.6K
09:44 529.56 529.56 529.56 529.56 1.8K
09:45 531.46 531.46 531.03 531.03 3.0K
09:47 531.08 531.08 530.46 530.46 1.2K
09:48 531.35 531.35 531.35 531.35 0.7K
09:49 530.52 530.52 530.52 530.52 2.0K
09:51 529.88 529.88 529.73 529.73 0.7K
09:52 529.73 529.73 529.73 529.73 0.7K
09:56 530.95 531.53 530.74 531.04 5.3K
09:58 530.29 530.29 530.29 530.29 1.8K
10:02 531.32 531.32 531.32 531.32 1.1K
10:04 531.75 531.75 531.75 531.75 0.7K
10:06 533.01 533.01 533.01 533.01 0.4K
10:08 533.84 533.84 533.84 533.84 0.7K
10:09 532.70 532.70 532.70 532.70 0.6K
10:12 533.27 533.27 533.27 533.27 1.5K
10:15 533.35 533.35 533.35 533.35 0.3K
10:17 534.53 534.53 534.53 534.53 0.3K
10:19 534.66 534.66 534.66 534.66 2.2K
10:21 534.29 534.29 534.29 534.29 1.6K
10:28 534.46 534.46 533.99 533.99 0.7K
10:30 534.82 534.82 534.82 534.82 0.6K
10:32 535.46 535.46 535.46 535.46 0.4K
10:33 534.83 534.83 534.83 534.83 1.7K
10:39 535.07 535.07 535.07 535.07 0.2K
10:40 535.18 535.18 535.18 535.18 1.2K
10:46 534.64 534.64 534.64 534.64 0.8K
10:48 534.69 534.69 534.69 534.69 0.7K
10:50 535.53 535.53 535.53 535.53 1.1K
10:53 534.95 534.95 534.31 534.31 2.7K
10:55 535.15 535.15 535.15 535.15 0.7K
11:00 535.13 535.13 534.99 534.99 1.4K
11:01 535.38 535.38 535.38 535.38 0.1K
11:02 535.38 535.38 535.20 535.20 0.4K
11:03 535.23 535.23 535.23 535.23 1.1K
11:07 535.63 535.63 535.63 535.63 0.2K
11:08 535.25 535.25 535.25 535.25 2.5K
11:10 534.31 534.31 534.31 534.31 2.3K
11:17 533.91 533.91 533.91 533.91 0.3K
11:18 534.64 535.97 534.64 534.86 7.7K
11:19 535.09 535.24 535.03 535.24 1.4K
11:20 535.24 535.24 535.03 535.03 0.9K
11:21 535.03 535.03 535.03 535.03 5.0K
11:25 534.98 534.98 534.98 534.98 0.4K
11:28 534.95 534.95 534.94 534.93 1.9K
11:29 534.86 534.86 534.86 534.86 1.9K
11:31 535.96 535.96 535.96 535.96 1.7K
11:33 536.25 536.25 536.25 536.25 0.5K
11:34 536.05 536.05 535.76 535.76 1.4K
11:35 536.43 536.43 535.87 536.36 1.0K
11:36 536.95 536.95 536.95 536.95 0.5K
11:38 536.36 536.36 536.36 536.36 0.6K
11:39 536.73 536.73 536.73 536.73 0.5K
11:40 537.27 537.27 537.27 537.27 0.5K
11:41 537.33 537.33 537.33 537.33 1.1K
11:46 537.56 538.17 537.56 538.17 2.2K
11:48 538.29 538.29 538.29 538.29 0.7K
11:51 537.75 537.75 537.24 537.24 4.0K
11:52 536.54 536.82 536.54 536.79 2.1K
11:53 537.04 537.04 537.04 537.04 0.4K
11:55 536.39 536.39 536.39 536.39 1.1K
11:56 536.91 536.91 536.88 536.88 0.5K
11:57 536.83 536.83 536.83 536.83 0.8K
11:58 536.83 536.83 536.82 536.82 1.4K
11:59 536.25 536.25 536.25 536.25 1.5K
12:00 536.45 536.45 536.45 536.45 0.1K
12:01 536.70 537.32 536.70 537.27 3.5K
12:02 537.23 537.23 537.23 537.23 0.5K
12:04 537.38 537.38 537.38 537.38 1.1K
12:07 537.73 537.73 537.73 537.73 0.4K
12:08 538.02 538.02 538.02 538.02 0.3K
12:09 538.10 538.11 538.10 538.11 1.4K
12:11 538.54 538.80 538.54 538.80 0.8K
12:13 538.65 538.65 538.65 538.65 1.8K
12:14 537.94 537.94 537.94 537.93 0.6K
12:16 538.02 538.02 538.02 538.02 1.1K
12:17 538.83 538.83 538.83 538.83 0.3K
12:18 539.10 539.10 539.10 539.10 0.1K
12:20 539.38 539.38 539.10 539.10 1.6K
12:24 539.76 539.76 538.64 538.64 2.3K
12:25 538.62 538.62 538.62 538.62 2.7K
12:32 539.24 539.24 539.24 539.24 1.3K
12:37 539.24 539.24 539.24 539.24 0.9K
12:38 539.76 539.76 539.24 539.24 1.6K
12:40 538.64 538.64 538.64 538.64 0.8K
12:41 538.47 538.47 538.47 538.47 0.4K
12:42 538.47 538.47 538.47 538.47 1.0K
12:45 537.87 537.87 537.87 537.87 0.5K
12:46 538.24 538.24 538.24 538.24 1.1K
12:48 538.37 538.37 538.32 538.31 0.7K
12:51 538.00 538.00 537.20 537.20 2.2K
12:54 537.38 537.38 537.38 537.38 0.4K
12:56 537.35 537.35 537.05 537.05 0.3K
12:57 537.32 537.32 537.32 537.32 2.2K
13:03 537.76 537.76 537.76 537.76 0.9K
13:05 537.83 537.83 537.83 537.83 0.2K
13:06 537.25 537.84 537.25 537.59 2.1K
13:07 537.41 537.41 537.36 537.36 1.2K
13:09 537.37 537.37 537.37 537.37 0.6K
13:10 537.30 537.35 537.30 537.35 1.1K
13:12 537.05 537.05 537.05 537.05 0.8K
13:13 537.35 537.35 537.35 537.35 0.3K
13:14 537.31 537.31 537.31 537.30 1.5K
13:16 537.57 537.57 537.12 537.12 2.9K
13:19 536.65 536.65 536.65 536.65 0.7K
13:20 535.84 535.84 535.84 535.84 4.1K
13:28 535.97 535.97 535.97 535.97 0.7K
13:29 536.03 536.03 536.03 536.03 0.3K
13:32 536.44 536.44 536.44 536.44 1.0K
13:34 536.27 536.27 536.27 536.27 0.7K
13:38 537.03 537.03 537.03 537.03 1.0K
13:39 537.22 537.24 536.96 536.96 2.4K
13:41 536.81 536.81 536.81 536.80 0.3K
13:42 536.85 536.85 536.85 536.85 0.4K
13:44 536.65 536.65 536.65 536.65 1.5K
13:49 536.69 536.69 536.53 536.53 0.4K
13:50 536.71 536.71 536.12 536.12 2.3K
13:51 536.27 536.27 536.27 536.27 1.1K
13:53 536.14 536.14 536.14 536.14 1.2K
13:55 536.58 536.75 536.58 536.75 0.7K
13:57 536.29 536.29 536.29 536.29 1.9K
14:01 536.82 536.82 536.76 536.76 1.4K
14:05 536.87 536.87 536.87 536.87 0.8K
14:08 536.87 536.87 536.82 536.82 1.2K
14:10 536.87 536.87 536.87 536.87 1.3K
14:12 536.86 536.86 536.86 536.86 0.5K
14:14 536.98 536.98 536.98 536.98 0.4K
14:15 536.89 537.84 536.89 537.84 0.9K
14:16 537.73 537.92 537.73 537.92 0.9K
14:19 537.47 537.47 537.47 537.47 0.8K
14:20 537.11 537.11 537.11 537.11 1.9K
14:22 537.50 537.50 537.50 537.50 1.1K
14:25 537.40 537.40 537.40 537.40 1.2K
14:28 536.99 536.99 536.99 536.99 0.9K
14:29 537.00 537.00 537.00 537.00 0.8K
14:30 537.30 537.30 537.30 537.30 1.8K
14:33 537.19 537.19 537.19 537.18 0.9K
14:35 536.92 536.92 536.92 536.92 0.2K
14:36 536.92 536.92 536.92 536.92 1.1K
14:38 537.42 537.42 537.37 537.37 0.8K
14:40 537.42 537.42 537.42 537.42 0.9K
14:42 537.42 537.73 537.42 537.73 0.3K
14:43 537.40 537.40 537.40 537.40 0.5K
14:44 537.39 537.39 537.39 537.39 0.4K
14:45 537.39 537.39 536.93 537.16 2.7K
14:47 536.95 536.95 536.81 536.80 2.6K
14:48 536.71 536.71 536.71 536.71 1.9K
14:51 535.43 535.66 535.43 535.66 1.2K
14:52 535.55 535.55 535.55 535.55 3.1K
14:58 536.04 536.04 536.04 536.04 0.8K
14:59 535.66 535.66 535.66 535.66 0.5K
15:00 535.49 535.49 535.10 535.10 3.0K
15:04 535.18 535.18 534.91 534.91 1.6K
15:05 534.58 534.58 534.58 534.58 0.5K
15:07 534.95 534.95 534.95 534.95 0.9K
15:08 534.99 534.99 534.99 534.99 0.6K
15:10 535.03 535.03 535.03 535.03 0.1K
15:11 535.03 535.03 535.03 535.03 1.4K
15:13 535.05 535.05 535.05 535.05 1.5K
15:17 535.84 535.84 535.84 535.84 0.3K
15:18 535.46 535.46 535.46 535.46 0.1K
15:19 536.01 536.01 535.97 535.97 1.3K
15:21 536.62 536.62 536.62 536.62 1.5K
15:23 536.36 536.36 536.36 536.36 0.3K
15:24 536.39 536.39 536.39 536.39 1.9K
15:28 536.49 536.49 536.49 536.49 1.5K
15:29 536.54 536.54 536.08 536.08 2.6K
15:30 535.96 535.96 535.96 535.96 0.3K
15:31 536.21 536.25 536.21 536.25 0.8K
15:32 536.25 536.25 536.25 536.25 0.4K
15:33 536.25 536.25 536.25 536.25 1.8K
15:34 536.18 536.18 536.18 536.17 0.2K
15:35 535.91 536.34 535.88 536.34 3.7K
15:36 536.31 536.31 536.31 536.31 0.2K
15:37 536.29 536.29 536.27 536.27 1.2K
15:39 536.76 536.76 536.76 536.76 0.2K
15:40 537.31 537.31 537.31 537.31 2.3K
15:41 537.39 537.39 537.39 537.39 0.8K
15:42 537.29 537.37 537.29 537.37 2.8K
15:43 537.12 537.12 536.76 536.76 1.3K
15:44 537.12 537.12 536.73 536.73 2.4K
15:45 536.66 536.91 536.59 536.91 3.1K
15:46 536.56 536.71 536.56 536.71 0.7K
15:47 536.68 536.82 536.23 536.23 3.8K
15:48 535.74 536.09 535.74 536.09 1.3K
15:49 536.07 536.07 535.74 535.96 4.6K
15:50 536.26 536.43 536.26 536.43 4.9K
15:51 536.73 536.73 536.73 536.73 1.3K
15:52 536.79 536.96 536.79 536.96 3.8K
15:53 537.27 537.61 537.19 537.58 5.9K
15:54 537.58 537.96 537.17 537.17 13.3K
15:55 536.72 536.72 536.44 536.50 5.3K
15:56 536.52 536.62 536.42 536.42 7.1K
15:57 536.46 537.07 536.45 537.03 6.5K
15:58 536.77 536.77 536.56 536.67 9.1K
15:59 536.48 536.48 535.78 535.80 83.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available