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
09:30 539.48 539.48 539.48 539.48 3.7K
09:34 538.57 538.57 538.57 538.57 0.2K
09:35 539.33 539.33 539.33 539.33 0.7K
09:39 539.23 539.23 537.92 537.92 1.2K
09:41 537.20 537.20 537.20 537.20 0.2K
09:42 538.47 538.47 538.47 538.47 0.3K
09:43 538.47 538.47 538.47 538.47 0.5K
09:47 537.15 537.15 537.15 537.15 0.7K
09:49 536.75 536.75 536.75 536.75 0.4K
09:51 538.24 538.24 538.24 538.24 1.2K
09:52 536.83 536.83 536.83 536.83 1.4K
09:54 538.43 538.43 538.43 538.43 0.7K
09:58 539.27 539.27 539.27 539.27 1.0K
10:01 539.27 539.27 539.27 539.27 0.3K
10:02 538.89 538.89 538.38 538.38 1.2K
10:03 538.38 538.38 538.38 538.38 0.4K
10:05 538.38 538.38 538.38 538.38 1.7K
10:09 537.18 537.18 537.18 537.17 1.0K
10:13 538.64 538.64 538.64 538.64 3.8K
10:19 537.48 537.48 537.43 537.43 0.9K
10:20 537.71 537.71 537.71 537.71 0.6K
10:21 537.27 537.27 537.27 537.27 0.3K
10:22 538.61 538.61 538.61 538.61 0.9K
10:23 537.48 537.48 537.48 537.48 0.5K
10:29 538.61 538.61 538.61 538.61 2.8K
10:33 539.23 539.23 539.23 539.23 0.3K
10:35 540.74 540.74 540.74 540.74 7.4K
10:40 538.95 538.95 538.47 538.47 0.4K
10:42 539.25 539.25 539.25 539.25 1.9K
10:45 539.43 539.43 539.43 539.43 0.7K
10:46 538.29 538.29 538.29 538.29 1.5K
10:47 537.99 538.29 537.99 537.99 1.3K
10:53 538.40 538.40 538.12 538.12 0.6K
10:54 538.12 538.12 538.06 538.06 1.0K
10:55 537.94 537.94 537.94 537.93 1.0K
10:56 538.18 538.32 538.12 538.32 2.7K
11:00 538.32 538.32 538.32 538.32 1.0K
11:03 538.32 538.32 538.32 538.32 1.2K
11:07 539.68 539.68 539.68 539.68 0.2K
11:08 538.97 538.97 538.97 538.97 0.2K
11:10 539.59 539.59 539.59 539.59 1.8K
11:14 539.01 539.01 539.01 539.01 0.8K
11:17 540.26 540.75 540.26 540.75 3.0K
11:24 540.96 540.96 540.96 540.96 0.3K
11:25 542.33 542.33 542.33 542.33 0.5K
11:26 542.56 542.56 542.20 542.20 1.5K
11:27 543.03 543.03 543.03 543.03 0.1K
11:28 543.28 543.28 543.28 543.28 0.3K
11:29 542.55 542.55 542.55 542.55 0.7K
11:30 541.73 541.73 541.73 541.73 1.5K
11:34 542.57 542.57 542.57 542.57 0.9K
11:35 542.25 542.25 542.25 542.25 1.5K
11:40 543.49 543.49 542.73 542.73 1.7K
11:45 544.17 544.17 544.17 544.17 0.9K
11:52 544.38 544.38 544.38 544.38 0.6K
11:53 543.77 544.79 543.77 544.79 1.9K
11:54 544.48 544.48 544.48 544.48 0.3K
11:55 544.45 544.45 544.06 544.05 1.9K
12:00 544.36 544.36 544.36 544.36 0.5K
12:04 544.33 544.33 544.33 544.33 1.6K
12:10 544.49 544.97 544.49 544.97 0.6K
12:12 545.00 545.24 545.00 545.24 4.7K
12:13 544.89 544.89 544.89 544.89 0.9K
12:16 545.64 545.67 545.57 545.67 2.6K
12:21 545.73 545.73 545.73 545.73 0.9K
12:22 545.68 545.68 545.66 545.66 8.3K
12:25 545.65 545.65 545.65 545.65 2.7K
12:26 545.40 545.40 544.70 544.70 2.4K
12:27 545.53 545.53 545.53 545.53 0.2K
12:28 545.37 545.37 545.37 545.37 0.4K
12:29 545.37 545.37 545.37 545.37 0.8K
12:30 544.87 544.87 544.87 544.87 3.7K
12:33 545.68 546.69 545.68 546.69 3.8K
12:36 545.56 545.56 545.56 545.56 0.5K
12:37 545.15 545.15 545.15 545.15 1.5K
12:40 545.15 545.15 545.15 545.15 1.0K
12:43 545.62 545.62 545.62 545.62 2.1K
12:52 546.14 546.14 546.14 546.14 0.9K
12:57 546.16 546.16 546.16 546.16 0.8K
13:03 546.21 546.21 546.21 546.21 1.2K
13:04 545.64 545.64 545.58 545.58 3.3K
13:06 545.02 545.02 544.87 544.87 0.9K
13:08 544.91 544.91 544.91 544.91 0.7K
13:11 543.64 543.81 543.64 543.81 2.2K
13:16 543.83 543.83 543.72 543.75 0.9K
13:17 543.69 543.69 543.69 543.69 0.5K
13:18 543.69 543.69 543.69 543.69 1.5K
13:20 543.66 543.66 543.66 543.66 0.3K
13:22 543.66 543.66 543.66 543.66 2.5K
13:30 543.18 543.39 543.18 543.39 3.0K
13:33 542.98 542.98 542.98 542.98 0.3K
13:34 543.13 543.13 542.77 542.77 1.9K
13:35 542.43 542.43 542.12 542.12 4.0K
13:38 542.23 542.23 542.23 542.23 2.3K
13:46 542.25 542.25 542.25 542.25 1.5K
13:49 542.23 542.23 542.23 542.23 1.9K
13:53 543.57 543.57 543.57 543.57 0.7K
13:54 543.61 543.61 543.61 543.61 0.1K
13:55 543.44 543.44 543.36 543.36 0.8K
13:56 543.35 543.35 543.35 543.35 3.1K
14:00 542.29 542.29 542.29 542.29 0.2K
14:01 542.57 542.57 542.57 542.57 1.8K
14:07 542.55 542.55 542.55 542.54 0.4K
14:08 542.55 542.55 542.55 542.54 0.4K
14:10 543.21 543.21 543.21 543.21 1.8K
14:16 542.76 543.26 542.76 543.26 2.3K
14:19 543.19 544.05 543.12 543.12 1.7K
14:23 543.36 543.40 543.27 543.27 2.7K
14:24 542.98 542.98 542.98 542.98 1.8K
14:26 542.97 542.97 542.97 542.97 0.9K
14:27 542.78 542.78 542.78 542.78 0.4K
14:28 542.78 543.34 542.78 543.34 2.6K
14:29 543.29 543.29 543.29 543.29 1.4K
14:30 543.58 543.58 543.58 543.58 0.4K
14:31 543.61 543.62 543.61 543.62 0.4K
14:32 543.81 543.81 543.72 543.72 1.0K
14:33 543.73 543.73 543.73 543.73 0.2K
14:34 543.71 543.72 543.11 543.11 1.6K
14:35 543.04 543.04 543.04 543.04 1.2K
14:36 543.04 543.04 543.04 543.04 0.6K
14:38 542.94 542.94 542.94 542.93 3.3K
14:40 542.31 542.31 542.31 542.31 1.7K
14:42 542.83 542.90 542.83 542.90 1.4K
14:44 542.83 543.34 542.83 543.34 2.6K
14:47 543.15 543.41 543.15 543.41 0.5K
14:49 543.15 543.15 543.15 543.15 1.8K
14:52 542.84 542.84 542.84 542.84 1.3K
14:56 542.78 542.78 542.78 542.78 0.5K
14:57 543.04 543.04 542.78 542.78 1.6K
15:00 542.78 542.78 542.78 542.78 1.3K
15:01 542.61 542.61 542.61 542.61 1.8K
15:08 542.64 542.64 542.64 542.64 0.4K
15:09 542.60 542.60 542.60 542.60 0.7K
15:10 542.18 542.18 542.18 542.18 1.4K
15:11 542.06 542.06 542.06 542.05 0.3K
15:12 542.01 542.01 542.01 542.01 0.7K
15:13 541.93 541.93 541.93 541.92 1.5K
15:16 542.62 542.62 542.62 542.62 3.1K
15:20 543.16 543.16 543.16 543.16 1.5K
15:22 542.94 542.94 542.94 542.94 0.8K
15:23 543.46 543.46 543.46 543.46 1.4K
15:28 543.45 543.45 543.45 543.45 2.4K
15:32 544.56 544.56 544.25 544.25 1.4K
15:33 544.56 544.56 544.56 544.55 0.7K
15:35 544.24 544.24 544.24 544.24 1.4K
15:36 544.13 544.13 544.13 544.13 1.5K
15:38 544.39 544.39 544.39 544.39 0.7K
15:40 544.32 544.32 544.00 544.00 0.9K
15:41 543.97 543.97 543.97 543.97 0.9K
15:42 544.21 544.21 544.21 544.21 2.1K
15:44 544.45 544.45 544.45 544.45 3.7K
15:45 543.02 543.02 542.97 542.97 1.3K
15:46 543.15 543.15 543.15 543.15 3.3K
15:49 542.73 542.73 542.61 542.61 0.6K
15:50 542.76 542.79 542.17 542.17 2.4K
15:51 542.93 543.24 542.56 543.24 5.5K
15:52 542.62 542.62 542.62 542.62 2.5K
15:53 542.13 542.31 542.13 542.31 4.5K
15:54 542.05 542.34 542.05 542.34 3.8K
15:55 541.82 541.82 540.99 540.99 7.9K
15:56 540.91 541.07 540.91 541.07 2.2K
15:57 541.07 541.09 541.04 541.07 9.9K
15:58 541.07 541.07 540.93 541.03 7.6K
15:59 540.64 541.56 540.51 541.56 93.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available