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
09:31 535.84 535.84 535.84 535.84 3.6K
09:32 535.54 535.54 535.54 535.54 1.0K
09:33 535.73 535.73 535.73 535.73 0.5K
09:36 534.99 534.99 534.99 534.99 0.2K
09:39 535.09 535.09 534.30 534.30 1.0K
09:40 533.69 533.69 533.69 533.69 0.8K
09:43 536.93 536.93 536.93 536.93 1.1K
09:46 535.23 535.23 535.23 535.23 0.8K
09:49 537.72 537.72 537.72 537.72 0.3K
09:50 537.32 537.32 537.32 537.32 0.1K
09:51 537.92 537.92 536.24 537.92 1.3K
09:53 537.81 537.81 537.81 537.81 0.4K
09:55 539.46 539.46 537.75 538.94 4.5K
09:57 539.00 539.00 539.00 539.00 0.5K
09:59 539.00 539.23 538.36 538.36 2.1K
10:00 540.07 540.07 539.45 539.45 3.8K
10:03 540.80 540.99 539.75 539.75 1.5K
10:05 538.99 538.99 538.92 538.92 0.2K
10:06 539.45 539.45 538.86 538.86 0.6K
10:07 539.02 539.52 539.02 539.52 1.3K
10:09 540.61 540.61 540.61 540.61 0.5K
10:10 539.77 539.77 539.77 539.77 1.6K
10:13 539.77 541.23 539.77 541.23 1.0K
10:14 540.87 540.87 539.89 539.89 1.3K
10:16 541.57 541.57 541.57 541.57 2.2K
10:18 542.18 542.18 542.00 542.00 0.7K
10:19 542.25 542.25 541.18 541.18 4.1K
10:20 541.02 541.02 540.82 540.82 0.7K
10:21 540.61 540.61 540.61 540.61 0.7K
10:22 541.77 541.77 541.77 541.77 0.3K
10:23 541.66 541.66 541.66 541.66 1.0K
10:26 541.54 541.54 541.26 541.26 0.5K
10:27 541.49 541.49 541.49 541.49 1.1K
10:30 542.85 542.85 542.85 542.85 2.7K
10:31 541.99 541.99 541.99 541.99 1.0K
10:34 542.47 542.47 541.26 542.04 1.4K
10:36 541.55 542.01 541.55 542.01 4.1K
10:39 542.46 542.46 542.46 542.46 2.0K
10:42 543.92 543.92 542.71 542.71 1.3K
10:43 542.97 542.97 542.52 542.52 0.6K
10:44 543.08 543.08 543.08 543.08 0.3K
10:45 542.97 542.97 542.97 542.97 1.1K
10:46 543.56 543.56 543.56 543.55 0.6K
10:48 544.06 544.06 543.74 543.74 0.7K
10:49 544.57 544.57 544.57 544.57 0.4K
10:50 542.90 542.90 542.90 542.90 0.2K
10:51 542.79 542.79 542.79 542.79 0.3K
10:52 543.05 543.05 543.05 543.04 0.7K
10:54 542.96 542.96 542.48 542.48 1.6K
10:56 543.67 544.15 543.67 544.15 1.3K
10:58 545.10 545.10 545.10 545.10 0.9K
10:59 544.57 545.04 544.57 545.04 0.4K
11:00 544.74 545.36 544.74 545.09 1.4K
11:01 545.48 545.48 544.23 544.23 2.2K
11:03 545.73 545.73 545.41 545.41 7.3K
11:05 544.51 544.51 544.51 544.51 0.2K
11:06 544.02 544.02 544.02 544.02 1.8K
11:10 543.60 543.60 543.12 543.12 0.4K
11:11 543.90 543.90 543.90 543.90 0.5K
11:12 543.77 543.77 543.68 543.68 1.3K
11:13 543.51 543.51 543.00 543.00 1.3K
11:14 542.94 542.94 542.79 542.79 1.2K
11:15 542.96 542.96 542.96 542.96 2.2K
11:22 544.04 544.04 544.04 544.04 0.3K
11:23 544.51 544.51 544.51 544.51 0.8K
11:24 544.51 544.51 544.51 544.51 1.0K
11:26 544.12 544.31 543.50 544.31 0.9K
11:27 544.31 544.31 544.31 544.30 1.5K
11:30 544.66 544.66 544.66 544.66 0.2K
11:31 544.66 544.75 544.50 544.50 4.3K
11:35 544.23 544.23 544.23 544.23 1.2K
11:38 544.14 544.14 544.00 544.00 3.5K
11:40 544.37 544.37 544.37 544.37 1.4K
11:42 544.94 544.94 544.94 544.94 1.1K
11:43 544.87 544.87 544.86 544.86 0.4K
11:44 544.86 544.86 544.86 544.86 0.4K
11:45 544.30 544.30 544.30 544.30 2.2K
11:46 545.07 545.07 545.07 545.07 0.5K
11:47 545.07 545.07 544.89 544.89 4.3K
11:53 545.82 545.84 545.00 545.17 4.8K
11:57 545.17 545.17 544.20 544.20 0.8K
11:58 544.65 544.65 544.65 544.65 2.8K
12:06 544.00 544.00 544.00 544.00 0.6K
12:09 544.37 544.37 544.37 544.37 0.6K
12:12 544.84 544.84 544.84 544.84 0.8K
12:14 544.23 544.23 544.23 544.23 0.4K
12:16 544.07 544.77 544.07 544.77 1.1K
12:19 545.00 545.00 544.44 544.44 2.9K
12:21 544.44 544.44 544.44 544.43 1.2K
12:27 543.41 543.41 543.40 543.40 2.2K
12:28 543.98 543.98 543.98 543.98 0.6K
12:31 544.37 544.68 544.37 544.68 0.9K
12:32 543.81 543.81 543.81 543.81 1.0K
12:34 543.87 543.87 543.87 543.87 0.2K
12:35 544.40 544.40 544.40 544.40 0.2K
12:37 544.14 544.14 544.14 544.14 2.1K
12:38 543.86 544.21 543.86 544.20 0.6K
12:39 543.75 543.76 543.75 543.76 1.0K
12:40 544.26 544.26 544.26 544.26 0.4K
12:44 544.14 544.14 544.14 544.14 0.7K
12:46 543.96 543.96 543.96 543.96 1.3K
12:54 545.18 545.18 545.18 545.17 1.5K
12:56 544.85 544.85 544.85 544.85 0.7K
12:57 545.40 545.40 545.33 545.33 1.1K
12:59 545.49 545.49 545.30 545.30 1.9K
13:00 545.19 545.19 545.19 545.18 1.0K
13:04 545.18 545.67 545.18 545.67 0.4K
13:05 544.76 544.76 544.69 544.69 3.1K
13:06 544.17 544.19 544.17 544.19 1.5K
13:07 543.93 543.93 543.93 543.93 0.5K
13:10 544.47 544.47 544.47 544.47 1.7K
13:17 543.65 543.78 543.65 543.78 0.5K
13:18 543.70 543.73 543.70 543.73 0.4K
13:20 543.45 543.45 543.45 543.45 2.9K
13:25 542.91 542.91 542.91 542.91 0.3K
13:27 543.08 543.08 543.08 543.08 0.3K
13:28 542.53 542.53 542.53 542.53 0.8K
13:30 543.08 543.08 543.08 543.08 0.4K
13:31 542.97 543.18 542.97 543.18 0.9K
13:34 543.25 543.25 543.25 543.25 0.3K
13:35 542.70 542.70 542.70 542.70 0.9K
13:38 543.31 543.31 543.31 543.31 0.6K
13:41 543.96 543.96 543.96 543.96 1.4K
13:42 543.67 543.73 543.67 543.73 1.5K
13:44 543.73 543.96 543.73 543.96 1.3K
13:46 544.60 544.60 544.60 544.60 1.1K
13:47 544.64 544.64 544.27 544.34 3.6K
13:52 544.26 544.82 544.26 544.82 0.7K
13:55 544.39 544.39 544.39 544.39 1.5K
14:00 544.25 544.66 544.25 544.66 0.8K
14:03 544.27 544.42 544.27 544.42 4.7K
14:04 544.45 544.51 544.31 544.30 2.4K
14:05 544.24 544.24 544.24 544.24 1.2K
14:07 544.61 544.61 544.60 544.60 1.3K
14:08 544.60 544.60 544.60 544.60 0.7K
14:10 544.27 544.27 544.27 544.27 1.6K
14:12 544.32 544.32 544.32 544.32 1.1K
14:14 544.17 544.17 544.17 544.17 0.6K
14:16 544.16 544.16 543.86 543.86 5.9K
14:17 544.34 544.54 544.34 544.54 1.9K
14:19 544.51 544.51 544.51 544.51 0.4K
14:20 544.54 544.54 544.54 544.54 0.2K
14:22 544.54 544.54 544.54 544.54 0.8K
14:23 544.54 544.99 544.54 544.99 0.8K
14:24 545.00 545.00 545.00 545.00 1.0K
14:25 545.07 545.07 545.01 545.01 0.7K
14:26 545.05 545.08 545.05 545.08 1.4K
14:27 545.10 545.10 545.10 545.10 0.3K
14:28 544.75 545.08 544.75 545.08 0.4K
14:29 545.03 545.03 545.03 545.03 0.3K
14:30 545.20 545.20 545.04 545.04 0.9K
14:31 545.36 545.36 545.36 545.36 0.3K
14:32 545.20 545.20 545.16 545.16 1.8K
14:35 545.42 545.61 545.42 545.61 0.5K
14:36 545.63 545.63 545.59 545.59 1.2K
14:38 545.02 545.29 544.86 544.86 1.6K
14:39 545.17 545.17 545.17 545.17 0.4K
14:40 544.80 545.17 544.80 545.17 1.0K
14:41 544.88 544.88 544.88 544.88 0.3K
14:42 544.79 544.79 544.79 544.79 1.0K
14:43 544.50 544.50 544.50 544.50 1.6K
14:48 544.69 544.69 544.69 544.69 0.1K
14:49 544.65 544.65 544.52 544.52 1.5K
14:50 544.48 545.06 544.48 545.05 2.2K
14:52 544.91 544.91 543.98 543.98 5.4K
14:53 543.91 544.00 543.91 544.00 1.1K
14:55 543.52 543.52 543.52 543.52 0.6K
14:57 543.72 543.72 543.72 543.72 1.6K
15:00 543.47 543.47 543.19 543.18 1.2K
15:01 543.18 543.18 543.18 543.18 1.2K
15:03 542.76 542.76 542.76 542.76 0.6K
15:04 543.15 543.15 543.15 543.15 1.0K
15:05 543.52 543.52 543.52 543.52 0.3K
15:06 543.01 543.39 543.01 543.39 0.8K
15:07 543.01 543.01 543.00 543.00 0.6K
15:08 543.00 543.00 542.74 542.74 0.9K
15:12 543.06 543.06 543.06 543.06 1.1K
15:13 543.62 543.62 543.62 543.62 0.8K
15:16 543.30 543.30 543.30 543.30 1.0K
15:18 543.04 543.04 543.04 543.04 1.0K
15:21 542.58 542.58 542.58 542.58 4.4K
15:27 543.12 543.12 543.08 543.08 1.2K
15:28 542.78 542.95 542.78 542.95 0.9K
15:29 542.90 542.90 542.90 542.90 1.4K
15:32 542.95 542.95 542.95 542.95 1.2K
15:33 542.56 542.56 542.56 542.56 1.3K
15:34 542.64 542.64 542.64 542.64 0.3K
15:35 542.93 543.37 542.93 543.37 3.8K
15:36 543.77 544.01 543.64 543.64 1.1K
15:37 543.64 543.64 543.64 543.64 0.2K
15:38 543.64 543.64 543.64 543.64 0.6K
15:39 543.35 543.64 542.81 542.81 2.6K
15:40 542.69 543.26 542.69 543.26 2.4K
15:41 543.07 543.07 543.07 543.07 1.6K
15:42 543.45 543.45 543.09 543.09 0.7K
15:43 542.88 542.88 542.88 542.88 1.4K
15:44 542.88 542.88 542.88 542.88 1.0K
15:45 543.19 543.85 543.19 543.85 2.4K
15:46 543.58 543.58 543.16 543.48 2.3K
15:47 543.98 544.02 543.96 544.02 1.2K
15:48 543.94 543.94 543.62 543.73 3.0K
15:50 543.60 544.02 543.60 544.02 2.6K
15:51 543.85 543.85 543.58 543.73 8.8K
15:52 543.77 544.17 543.77 544.17 2.7K
15:53 543.72 543.90 543.51 543.90 6.2K
15:54 543.93 544.39 543.93 544.08 7.6K
15:55 543.46 543.46 543.00 543.00 10.5K
15:56 542.66 543.26 542.66 542.76 7.2K
15:57 542.88 543.19 542.88 542.89 6.8K
15:58 542.69 542.69 542.55 542.54 8.3K
15:59 542.72 542.72 542.19 542.19 141.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available