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
09:30 535.54 535.54 535.54 535.54 4.0K
09:32 530.86 530.86 530.86 530.86 0.9K
09:36 535.01 535.01 535.01 535.01 0.1K
09:37 536.91 536.91 535.24 535.24 0.9K
09:38 535.24 535.24 535.24 535.24 0.4K
09:39 535.12 535.12 535.12 535.12 0.2K
09:42 533.88 533.88 533.88 533.88 1.6K
09:43 535.95 535.95 535.95 535.95 2.0K
09:49 535.15 535.15 535.15 535.15 0.3K
09:50 532.95 532.95 532.95 532.95 0.8K
09:52 533.48 533.48 533.48 533.48 0.4K
09:53 533.48 533.48 533.48 533.48 0.4K
09:54 533.06 533.06 533.06 533.05 0.4K
09:56 534.34 537.42 534.34 537.42 2.0K
09:57 536.08 536.67 536.08 536.08 0.9K
09:58 536.03 536.03 536.03 536.03 0.2K
10:00 535.62 535.62 535.62 535.62 0.4K
10:03 535.71 536.43 535.63 535.63 2.5K
10:04 535.42 535.42 535.42 535.42 0.8K
10:06 535.46 535.46 535.46 535.46 0.3K
10:07 535.36 535.36 535.36 535.36 0.4K
10:08 535.67 535.67 535.44 535.43 1.1K
10:09 535.73 537.00 535.73 535.88 10.3K
10:10 536.93 537.00 536.93 537.00 0.9K
10:11 536.77 537.00 536.77 537.00 1.3K
10:12 536.76 536.76 536.76 536.76 0.8K
10:17 537.76 537.76 537.76 537.76 1.4K
10:21 539.54 539.54 539.54 539.54 0.2K
10:22 538.99 538.99 538.99 538.99 0.3K
10:23 537.94 539.30 537.94 539.30 0.5K
10:25 538.64 538.64 538.64 538.64 0.2K
10:26 538.76 538.76 538.76 538.76 0.5K
10:27 540.15 540.15 540.15 540.15 0.3K
10:28 538.70 538.70 538.70 538.70 0.3K
10:29 540.15 540.15 540.15 540.15 0.8K
10:32 538.70 539.43 538.70 539.43 1.6K
10:36 539.70 539.70 539.70 539.70 0.6K
10:39 538.57 539.12 537.81 537.81 1.1K
10:40 538.68 538.68 538.68 538.67 0.3K
10:41 537.79 537.79 537.79 537.79 0.2K
10:42 538.68 538.68 538.68 538.67 0.5K
10:44 538.57 538.57 537.46 537.46 0.4K
10:46 538.19 538.19 538.19 538.19 0.5K
10:47 539.07 539.07 538.40 538.40 1.6K
10:49 538.37 538.37 538.37 538.37 0.2K
10:50 538.37 538.37 536.72 536.72 0.7K
10:51 536.92 536.92 536.80 536.80 1.3K
10:53 537.20 537.20 536.63 536.63 0.6K
10:54 536.65 536.65 536.65 536.65 0.3K
10:55 536.65 536.65 536.65 536.65 0.7K
10:58 538.01 538.01 537.52 537.89 1.5K
11:00 537.59 537.59 537.59 537.59 0.7K
11:01 537.59 537.59 537.59 537.59 1.5K
11:02 537.59 537.59 537.59 537.59 0.7K
11:03 537.67 537.95 537.67 537.95 1.9K
11:05 537.20 537.67 537.20 537.67 0.5K
11:06 537.68 537.68 537.49 537.49 1.1K
11:07 537.80 537.80 537.80 537.80 0.5K
11:09 537.42 537.42 536.90 536.90 1.6K
11:10 537.53 537.53 537.53 537.53 1.7K
11:11 537.53 537.53 537.53 537.53 0.3K
11:12 538.19 538.19 538.19 538.18 2.9K
11:15 537.99 537.99 537.99 537.99 0.3K
11:17 537.99 537.99 537.15 537.15 1.8K
11:23 540.23 540.23 539.54 539.54 1.3K
11:28 539.84 539.84 539.84 539.84 0.2K
11:29 539.72 539.72 539.72 539.72 0.4K
11:33 539.80 539.80 539.80 539.80 0.4K
11:35 540.74 540.74 540.74 540.74 0.7K
11:40 540.44 540.44 540.44 540.44 0.1K
11:41 540.44 540.44 539.44 539.44 2.4K
11:45 539.18 539.18 539.18 539.17 2.9K
11:46 538.83 538.83 538.83 538.83 1.1K
11:51 538.89 538.89 538.85 538.85 1.5K
11:52 538.66 538.66 538.66 538.66 0.3K
11:53 538.66 538.66 538.66 538.66 0.2K
11:54 538.66 538.66 538.66 538.66 0.9K
11:58 538.67 539.07 538.67 539.07 0.4K
11:59 538.65 538.65 538.65 538.65 0.2K
12:00 538.97 539.10 538.97 539.10 0.6K
12:01 539.10 539.10 539.10 539.10 0.6K
12:02 539.11 539.11 539.11 539.11 1.1K
12:04 540.40 540.40 540.40 540.40 0.5K
12:06 540.56 540.56 540.56 540.56 0.6K
12:08 540.45 540.45 540.45 540.45 0.7K
12:09 540.59 540.59 540.01 540.01 0.8K
12:10 539.70 539.96 539.70 539.96 1.9K
12:12 540.41 540.41 540.41 540.41 1.1K
12:14 541.24 542.51 541.24 542.51 1.9K
12:15 541.88 541.88 541.88 541.88 0.4K
12:16 541.34 541.34 541.26 541.26 2.2K
12:17 541.35 541.35 541.35 541.35 0.2K
12:18 541.35 541.35 541.35 541.35 1.4K
12:20 541.09 541.09 541.09 541.09 0.3K
12:21 540.79 540.95 540.17 540.17 1.3K
12:23 540.19 540.19 540.19 540.19 0.7K
12:28 540.93 540.93 540.93 540.93 1.3K
12:36 540.10 540.10 540.10 540.10 0.6K
12:38 540.23 540.23 540.23 540.23 0.8K
12:41 539.67 539.67 539.67 539.67 0.4K
12:43 538.91 539.31 538.91 539.30 2.5K
12:44 538.62 538.90 538.62 538.90 0.4K
12:47 538.18 538.18 538.18 538.18 1.4K
12:48 538.55 538.59 538.55 538.59 5.4K
12:49 538.29 538.29 538.29 538.29 0.8K
12:50 537.63 537.63 537.63 537.63 0.3K
12:51 537.66 537.66 537.66 537.66 0.4K
12:54 537.63 537.63 537.63 537.63 0.6K
12:55 536.75 536.98 536.75 536.98 0.9K
12:58 536.39 536.39 536.39 536.39 1.2K
13:00 537.06 537.45 537.06 537.45 2.1K
13:03 537.40 537.40 537.40 537.40 0.3K
13:06 536.09 536.09 536.09 536.09 1.5K
13:13 537.43 537.43 537.43 537.43 0.1K
13:14 537.87 537.87 537.87 537.87 1.1K
13:16 538.01 538.01 538.01 538.01 0.5K
13:19 538.15 538.15 538.15 538.15 1.2K
13:20 538.14 538.23 538.14 538.23 1.2K
13:21 538.14 538.14 537.38 537.38 2.2K
13:22 537.74 537.74 537.34 537.34 0.7K
13:24 537.48 537.48 537.48 537.48 0.7K
13:26 537.34 537.56 537.34 537.56 1.1K
13:27 537.62 537.62 537.62 537.62 1.0K
13:28 538.18 538.18 538.18 538.17 0.3K
13:31 538.40 538.53 538.40 538.53 1.1K
13:32 538.75 538.75 538.75 538.75 0.2K
13:33 538.35 538.35 538.35 538.35 0.4K
13:36 538.37 538.37 538.37 538.37 0.8K
13:38 537.81 537.81 537.81 537.81 0.5K
13:40 536.95 536.95 536.95 536.95 1.0K
13:41 537.14 537.14 537.14 537.14 1.3K
13:43 536.65 536.65 536.65 536.65 0.3K
13:44 536.62 536.62 536.62 536.62 0.2K
13:45 536.62 536.62 536.62 536.62 0.3K
13:46 536.32 536.49 535.99 535.99 1.5K
13:49 535.80 535.80 535.80 535.80 0.3K
13:50 535.77 535.77 535.77 535.77 0.7K
13:56 535.62 535.62 535.62 535.62 0.8K
13:57 535.76 535.81 535.76 535.81 0.3K
13:58 536.03 536.03 536.03 536.03 0.3K
13:59 536.35 536.35 536.00 536.00 1.1K
14:00 536.58 536.58 536.58 536.58 1.1K
14:01 536.36 537.38 536.36 537.38 2.3K
14:02 537.31 538.03 537.31 538.03 1.2K
14:03 538.03 538.85 538.03 538.10 4.6K
14:04 538.10 539.01 538.10 539.01 1.9K
14:05 538.68 538.68 538.68 538.68 0.6K
14:07 537.91 537.91 537.44 537.44 1.2K
14:09 537.72 537.72 537.72 537.72 0.6K
14:11 537.60 537.60 537.60 537.60 0.5K
14:14 537.45 537.45 537.45 537.45 0.6K
14:16 537.41 537.52 537.41 537.52 0.8K
14:17 537.85 538.07 537.85 538.07 0.7K
14:18 537.96 537.96 537.96 537.96 0.8K
14:20 537.59 537.59 537.59 537.59 0.4K
14:21 538.29 538.29 538.29 538.29 0.5K
14:22 537.90 537.90 537.90 537.90 0.5K
14:24 537.84 537.84 537.84 537.84 1.0K
14:27 538.63 538.63 538.63 538.63 0.2K
14:28 538.30 538.63 538.30 538.63 1.2K
14:31 538.47 538.47 538.47 538.47 0.9K
14:35 539.37 539.37 539.37 539.37 0.3K
14:36 539.04 539.04 539.04 539.04 1.2K
14:39 538.95 538.95 538.95 538.95 1.5K
14:42 539.39 539.39 539.39 539.39 0.7K
14:43 539.31 539.31 539.31 539.31 1.0K
14:46 538.37 538.37 538.37 538.37 0.3K
14:47 538.71 538.71 538.71 538.71 0.5K
14:48 538.89 538.89 538.89 538.89 1.1K
14:51 538.83 538.83 538.31 538.31 1.2K
14:52 538.59 538.59 538.59 538.59 1.1K
14:53 539.15 539.15 539.15 539.15 0.7K
14:55 539.64 539.64 539.64 539.64 0.8K
14:59 539.99 539.99 539.99 539.99 0.5K
15:00 539.45 539.45 539.45 539.45 1.2K
15:03 539.44 539.44 539.22 539.22 1.3K
15:05 538.84 538.84 538.79 538.79 1.5K
15:10 538.12 538.12 538.12 538.12 0.6K
15:11 537.99 537.99 537.99 537.99 0.5K
15:12 538.05 538.05 538.05 538.04 1.0K
15:14 538.05 538.10 538.05 538.10 3.4K
15:23 537.62 537.62 537.62 537.62 0.7K
15:25 537.63 537.63 537.63 537.63 1.5K
15:28 537.73 537.73 537.73 537.73 0.6K
15:29 537.83 537.83 537.55 537.55 0.6K
15:30 537.63 537.65 537.63 537.65 2.9K
15:32 538.31 538.31 538.31 538.30 0.2K
15:34 538.25 538.25 537.54 537.54 1.4K
15:35 537.89 538.09 537.89 538.09 1.2K
15:36 537.98 537.98 537.91 537.91 0.7K
15:37 537.96 537.96 537.96 537.96 1.0K
15:39 537.65 537.65 537.65 537.65 1.2K
15:42 537.91 537.91 537.43 537.43 1.0K
15:43 537.91 537.91 537.91 537.91 0.6K
15:44 537.43 537.92 537.43 537.92 0.9K
15:45 538.04 538.04 537.98 537.98 0.9K
15:46 537.55 537.55 537.44 537.44 2.9K
15:48 537.56 537.62 537.56 537.60 3.0K
15:49 537.73 537.73 537.73 537.73 0.4K
15:50 537.07 537.07 537.00 537.00 3.9K
15:52 535.94 536.06 535.62 536.05 9.6K
15:53 537.00 537.00 537.00 537.00 0.4K
15:54 537.07 537.07 536.64 536.64 1.4K
15:55 536.24 536.28 536.10 536.15 5.2K
15:56 536.11 536.41 536.11 536.41 4.1K
15:57 536.19 536.19 536.19 536.19 3.9K
15:58 536.03 536.04 535.87 535.97 6.2K
15:59 535.79 535.79 535.00 535.00 86.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available