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
09:34 543.70 543.70 539.79 539.79 6.3K
09:36 538.54 538.54 538.54 538.54 0.7K
09:37 540.21 540.21 537.52 537.52 0.2K
09:38 539.31 539.31 539.31 539.31 0.1K
09:39 539.33 540.32 539.33 540.32 3.3K
09:40 538.45 539.06 538.45 539.06 0.5K
09:41 538.67 538.67 538.67 538.67 0.1K
09:42 538.45 538.45 538.45 538.45 0.1K
09:43 538.71 538.71 538.71 538.71 0.2K
09:45 538.45 538.45 538.45 538.45 0.8K
09:46 538.45 538.45 538.44 538.44 2.5K
09:48 538.19 538.19 538.19 538.18 1.4K
09:49 536.88 536.88 536.88 536.88 0.2K
09:51 538.14 538.14 538.14 538.14 0.3K
09:52 538.01 538.01 536.73 536.73 2.0K
09:53 536.84 537.00 536.78 536.78 2.0K
09:54 536.54 536.99 536.54 536.99 0.4K
09:55 537.00 537.30 537.00 537.00 2.5K
09:56 538.23 538.48 537.16 538.48 1.5K
09:57 537.17 537.89 537.17 537.89 0.6K
09:58 537.76 537.76 537.76 537.76 0.4K
09:59 537.69 537.69 537.69 537.69 0.3K
10:00 537.71 537.99 537.71 537.99 1.7K
10:01 537.94 537.94 537.94 537.94 0.8K
10:02 538.01 538.01 538.01 538.01 0.2K
10:03 538.25 538.25 538.25 538.25 0.3K
10:04 537.94 537.94 537.80 537.79 0.7K
10:05 538.04 538.37 538.04 538.37 1.2K
10:06 538.69 538.87 538.69 538.87 0.5K
10:07 539.36 539.36 538.83 538.83 1.2K
10:08 538.24 538.24 538.24 538.24 1.4K
10:09 538.38 538.38 538.38 538.38 0.8K
10:11 538.95 538.95 538.95 538.95 0.3K
10:12 537.22 537.22 537.22 537.22 1.5K
10:15 536.39 536.39 536.39 536.39 0.9K
10:20 536.29 536.29 536.29 536.29 3.9K
10:21 536.14 536.14 535.73 535.73 0.5K
10:22 535.92 535.92 535.26 535.38 1.2K
10:23 534.63 534.63 534.61 534.61 0.5K
10:24 535.02 535.02 535.02 535.02 0.5K
10:27 535.28 535.28 535.28 535.28 0.6K
10:32 535.99 535.99 535.99 535.99 0.3K
10:33 536.47 536.47 536.47 536.47 1.5K
10:34 536.47 536.47 536.47 536.47 0.4K
10:35 536.19 536.19 535.56 535.56 1.1K
10:37 535.35 535.35 535.35 535.35 0.3K
10:38 535.94 535.94 535.94 535.94 0.9K
10:39 536.38 536.38 536.38 536.38 1.2K
10:41 536.86 536.86 536.86 536.86 0.4K
10:42 536.86 536.86 536.86 536.86 0.2K
10:43 536.70 536.70 536.70 536.70 0.7K
10:44 536.48 536.48 536.48 536.48 1.7K
10:54 537.54 537.59 537.54 537.59 1.2K
10:55 537.63 537.63 537.63 537.63 0.4K
10:56 537.26 537.26 537.26 537.26 0.8K
10:58 537.25 537.38 537.25 537.38 0.4K
11:01 537.61 537.61 537.61 537.61 1.0K
11:07 536.46 536.46 536.46 536.46 1.3K
11:13 537.33 537.33 537.33 537.33 0.4K
11:14 537.73 537.73 537.73 537.73 0.3K
11:15 537.69 537.69 537.69 537.69 0.3K
11:16 537.16 537.16 537.16 537.16 0.7K
11:20 537.67 537.67 537.56 537.56 0.8K
11:24 538.94 538.94 537.90 537.90 1.1K
11:32 538.13 538.13 538.13 538.13 0.5K
11:38 538.93 538.93 538.93 538.93 0.4K
11:40 538.11 538.11 538.11 538.11 0.4K
11:41 538.56 538.56 538.56 538.56 0.5K
11:45 538.75 538.88 538.75 538.88 1.2K
11:46 538.88 538.88 538.15 538.31 4.1K
11:47 537.71 538.38 537.71 537.80 6.4K
11:48 537.71 537.71 536.96 536.96 1.4K
11:49 536.94 536.94 536.22 536.22 1.8K
11:54 536.57 536.74 536.57 536.74 1.7K
11:55 536.74 536.74 536.74 536.74 1.1K
11:57 536.74 536.74 536.74 536.74 0.4K
12:00 536.97 536.97 536.97 536.97 0.2K
12:01 536.47 536.77 536.47 536.77 0.4K
12:04 537.11 537.11 537.11 537.11 0.7K
12:07 537.69 537.69 537.69 537.68 0.5K
12:09 537.79 537.79 537.79 537.79 0.3K
12:11 537.69 537.69 537.69 537.68 2.6K
12:22 536.07 536.07 535.83 535.83 0.8K
12:23 535.41 535.41 535.41 535.41 0.7K
12:28 535.41 535.41 535.41 535.41 0.5K
12:29 535.29 535.29 535.29 535.29 0.9K
12:33 535.26 535.26 535.26 535.26 0.3K
12:36 536.35 536.54 536.35 536.54 1.7K
12:37 536.54 536.54 536.51 536.51 1.0K
12:40 536.76 536.76 536.76 536.76 0.6K
12:42 537.35 537.35 537.35 537.35 0.4K
12:43 537.40 537.40 537.40 537.40 0.6K
12:46 537.34 537.34 537.34 537.34 2.2K
12:57 537.79 537.79 537.79 537.79 0.2K
12:58 537.75 537.79 537.75 537.79 0.4K
12:59 537.79 537.79 537.79 537.79 1.5K
13:03 537.82 537.82 537.82 537.82 3.4K
13:16 539.62 539.62 539.53 539.53 1.7K
13:18 539.30 539.30 538.81 538.81 4.0K
13:19 538.38 538.38 538.38 538.38 0.4K
13:20 538.38 538.38 538.38 538.38 0.5K
13:21 538.00 538.00 538.00 538.00 1.3K
13:22 537.81 537.81 537.81 537.80 2.7K
13:29 537.92 537.92 537.24 537.87 4.8K
13:30 537.87 537.87 537.84 537.84 0.4K
13:33 537.80 537.80 537.80 537.79 4.0K
13:34 538.00 538.00 537.83 537.83 1.0K
13:36 537.68 537.68 537.68 537.68 1.1K
13:39 538.06 538.06 538.06 538.06 0.4K
13:40 537.70 537.87 537.55 537.87 1.0K
13:43 538.74 538.74 538.10 538.10 2.5K
13:44 537.95 538.20 537.95 538.20 1.1K
13:47 538.09 538.09 538.09 538.09 1.2K
13:48 538.73 538.73 538.73 538.73 0.7K
13:49 539.00 539.10 538.60 538.60 3.3K
13:50 538.95 538.95 538.58 538.65 4.0K
13:51 538.28 538.57 537.84 537.84 2.1K
13:53 536.70 536.70 536.60 536.60 2.4K
13:59 536.38 536.38 536.38 536.38 0.3K
14:00 536.32 536.32 536.32 536.32 1.7K
14:05 536.20 536.75 536.20 536.75 1.0K
14:08 535.39 535.39 535.39 535.39 3.4K
14:12 533.66 533.66 533.66 533.66 0.2K
14:13 534.54 534.54 534.54 534.54 0.7K
14:15 533.47 533.49 533.47 533.49 2.9K
14:27 534.65 534.65 534.65 534.65 1.1K
14:29 534.69 534.69 534.69 534.68 1.5K
14:31 535.41 535.41 535.41 535.41 0.6K
14:33 535.82 535.82 535.82 535.82 0.5K
14:35 535.65 535.65 535.65 535.65 0.5K
14:36 536.07 536.41 536.07 536.41 0.9K
14:39 535.74 537.16 535.74 537.16 3.0K
14:40 537.44 537.44 537.19 537.19 1.2K
14:43 537.44 537.44 537.44 537.43 0.2K
14:44 537.44 537.44 537.44 537.43 0.6K
14:46 537.79 537.79 537.36 537.36 1.2K
14:47 537.00 537.00 537.00 537.00 1.0K
14:48 536.50 536.50 536.50 536.50 1.5K
14:50 536.23 536.23 536.23 536.23 0.6K
14:53 535.66 535.66 535.66 535.66 1.5K
14:55 535.37 535.94 535.37 535.94 2.5K
14:57 536.56 536.56 536.56 536.56 1.5K
14:58 536.94 536.94 536.94 536.93 0.5K
14:59 537.30 537.30 537.30 537.30 0.5K
15:00 536.74 536.74 536.69 536.69 2.4K
15:02 536.53 536.53 536.53 536.53 0.4K
15:03 536.00 536.39 536.00 536.39 1.6K
15:05 536.05 536.14 536.05 536.14 0.9K
15:06 536.14 536.14 536.14 536.14 0.5K
15:07 536.14 536.14 536.14 536.14 0.5K
15:08 536.27 536.27 536.27 536.27 0.9K
15:09 536.81 536.87 536.81 536.87 2.2K
15:11 535.68 535.68 535.68 535.68 0.5K
15:12 535.57 535.71 535.57 535.71 2.3K
15:15 535.97 535.97 535.97 535.97 0.6K
15:16 535.97 535.97 535.97 535.97 0.8K
15:17 535.57 535.57 535.57 535.57 0.5K
15:18 535.91 535.91 535.91 535.91 1.4K
15:20 536.21 536.21 536.08 536.08 2.0K
15:21 535.53 535.53 535.53 535.53 1.0K
15:24 535.05 535.05 534.88 534.88 0.9K
15:25 534.41 534.41 534.41 534.41 0.6K
15:26 534.09 534.09 534.09 534.09 1.2K
15:29 533.58 533.58 533.20 533.20 1.5K
15:30 533.44 533.44 533.44 533.44 0.2K
15:31 533.83 533.95 533.83 533.95 3.4K
15:32 533.87 533.87 533.87 533.87 1.4K
15:34 533.33 533.90 533.33 533.90 2.9K
15:36 534.31 534.67 534.31 534.67 1.3K
15:37 534.39 535.17 534.39 535.17 1.3K
15:38 534.09 534.09 534.09 534.09 2.3K
15:39 534.70 534.70 534.70 534.70 0.2K
15:40 534.70 535.14 534.42 535.14 2.2K
15:41 534.69 535.14 534.52 535.14 3.4K
15:42 535.81 535.81 535.81 535.81 4.0K
15:43 536.61 536.72 536.61 536.72 2.7K
15:44 536.28 536.28 536.21 536.21 2.4K
15:45 535.48 535.48 535.15 535.17 3.6K
15:46 535.22 535.22 534.92 534.92 2.3K
15:47 534.67 535.03 534.67 535.03 1.5K
15:48 534.92 535.41 534.92 535.41 2.8K
15:49 535.26 535.26 535.26 535.26 0.8K
15:50 534.94 534.94 534.25 534.35 2.8K
15:51 534.27 534.27 534.27 534.27 0.1K
15:52 534.90 534.90 534.54 534.70 2.3K
15:53 535.04 535.49 535.04 535.49 2.5K
15:54 535.22 535.63 535.22 535.63 2.5K
15:55 535.09 535.18 534.58 534.58 4.1K
15:56 535.71 535.71 535.10 535.10 1.4K
15:57 535.13 535.13 534.87 534.87 5.9K
15:58 534.87 534.87 534.59 534.73 6.7K
15:59 535.28 535.38 534.46 534.46 101.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available