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
09:30 543.77 543.77 543.77 543.77 51.4K
09:33 541.89 541.89 541.89 541.89 0.7K
09:35 538.82 543.26 538.82 543.26 1.9K
09:47 541.25 541.25 541.19 541.18 0.4K
09:49 542.33 542.33 542.33 542.33 0.7K
09:53 542.75 542.75 542.75 542.75 1.0K
09:55 542.96 542.96 542.96 542.96 5.4K
09:57 542.75 542.75 542.75 542.75 0.8K
09:58 542.81 542.81 542.81 542.80 5.2K
10:02 542.86 542.86 542.86 542.86 1.0K
10:07 542.05 542.05 542.05 542.05 0.8K
10:08 541.44 541.44 541.44 541.44 1.1K
10:10 541.20 541.20 541.20 541.20 0.5K
10:12 541.10 541.10 541.10 541.10 0.2K
10:13 542.15 542.15 540.87 540.87 0.5K
10:14 541.88 541.88 540.30 540.42 5.5K
10:18 540.20 540.20 540.20 540.20 1.0K
10:22 539.34 539.34 539.34 539.34 0.3K
10:23 539.22 539.22 539.15 539.15 3.2K
10:25 539.95 539.95 539.95 539.95 1.7K
10:26 537.75 539.33 537.75 539.33 1.3K
10:29 539.11 539.11 539.11 539.11 0.4K
10:30 539.53 539.53 539.53 539.53 0.7K
10:32 537.66 539.06 537.66 539.06 1.0K
10:33 539.65 539.65 539.65 539.65 1.1K
10:34 537.30 537.30 537.30 537.30 0.6K
10:35 538.37 538.37 538.37 538.37 0.2K
10:37 538.02 538.50 537.91 537.91 2.8K
10:38 537.91 537.91 537.91 537.91 1.4K
10:41 538.31 538.31 538.31 538.31 0.4K
10:42 537.32 537.32 537.32 537.32 1.4K
10:43 538.81 538.81 538.81 538.81 1.2K
10:47 538.48 538.48 538.48 538.48 0.7K
10:51 539.70 539.70 539.70 539.70 0.9K
10:54 538.28 538.28 538.28 538.28 1.5K
10:58 538.90 538.90 538.90 538.90 1.0K
11:03 539.25 539.25 539.25 539.25 0.8K
11:08 539.46 539.46 539.46 539.46 0.1K
11:09 539.46 539.46 539.46 539.46 0.2K
11:10 539.41 539.41 539.41 539.41 1.1K
11:15 539.46 539.46 538.64 538.64 1.7K
11:25 539.00 539.70 539.00 539.70 2.7K
11:27 539.60 539.68 539.60 539.68 1.7K
11:28 540.40 540.40 540.40 540.40 1.9K
11:29 540.81 540.81 540.81 540.81 0.8K
11:30 540.33 540.79 540.33 540.40 6.7K
11:37 540.42 540.42 540.42 540.42 1.5K
11:46 540.14 540.14 540.14 540.14 0.8K
11:47 540.45 540.45 540.45 540.45 1.4K
11:50 540.71 540.71 540.71 540.71 0.7K
11:52 540.88 540.88 540.88 540.88 1.6K
12:00 540.56 540.56 540.56 540.55 0.4K
12:02 540.38 540.38 540.38 540.38 0.8K
12:04 540.45 540.45 540.21 540.21 3.2K
12:05 540.32 541.23 540.32 540.72 3.6K
12:09 540.85 540.85 540.85 540.85 0.3K
12:10 540.39 540.39 540.39 540.39 1.0K
12:12 540.38 540.48 540.02 540.48 2.6K
12:14 540.23 540.23 540.23 540.23 1.5K
12:24 540.96 541.58 540.96 541.58 0.6K
12:25 540.81 540.81 540.81 540.81 2.0K
12:34 540.53 540.53 540.53 540.53 0.7K
12:35 542.48 542.48 542.48 542.48 1.0K
12:37 541.53 541.53 541.53 541.53 0.5K
12:38 541.19 541.19 541.19 541.18 0.2K
12:39 540.82 540.82 540.80 540.79 1.1K
12:40 541.32 541.32 540.80 540.79 1.7K
12:42 540.80 540.80 540.80 540.80 0.1K
12:43 540.77 540.77 540.50 540.50 1.2K
12:44 540.43 540.43 540.43 540.42 1.2K
12:47 540.54 540.54 540.54 540.54 0.8K
12:52 540.65 540.65 540.65 540.65 1.7K
12:56 540.52 540.52 540.52 540.52 0.4K
12:57 540.33 540.33 540.33 540.33 0.6K
12:58 540.59 540.59 540.58 540.58 2.3K
13:01 540.84 540.84 540.84 540.84 0.3K
13:02 540.27 540.27 540.27 540.27 1.0K
13:10 540.99 540.99 540.99 540.99 0.9K
13:14 540.19 540.77 540.19 540.77 1.2K
13:17 541.42 541.42 541.42 541.41 1.9K
13:20 540.83 540.83 540.83 540.83 0.3K
13:21 541.24 541.24 541.24 541.24 4.8K
13:41 542.46 542.46 542.46 542.46 0.2K
13:42 542.90 542.90 542.90 542.90 1.5K
13:51 542.48 542.48 542.48 542.48 0.5K
13:53 542.75 542.75 542.75 542.75 1.2K
13:55 542.87 542.87 542.87 542.87 1.3K
13:58 542.96 543.00 542.96 543.00 1.8K
14:02 542.52 542.52 542.52 542.52 0.9K
14:10 541.68 541.68 541.68 541.68 0.6K
14:12 541.58 541.58 541.58 541.58 2.7K
14:17 541.34 541.34 541.34 541.34 0.4K
14:19 541.57 541.71 541.57 541.71 2.4K
14:22 541.74 541.74 541.74 541.74 0.6K
14:28 541.69 541.69 541.69 541.69 1.8K
14:34 541.80 541.91 541.80 541.91 1.8K
14:37 542.31 542.60 542.31 542.60 2.3K
14:41 542.24 542.24 542.24 542.24 0.3K
14:43 542.19 542.19 542.19 542.19 2.1K
14:44 542.07 542.07 542.07 542.07 1.0K
14:47 542.22 542.22 542.22 542.22 0.5K
14:48 542.31 542.31 542.31 542.31 0.3K
14:50 542.17 542.17 542.17 542.17 0.3K
14:51 541.73 541.73 541.73 541.73 1.5K
14:54 542.05 542.05 542.05 542.04 0.5K
14:55 542.05 542.05 542.05 542.05 0.4K
14:56 542.33 542.33 542.32 542.32 1.0K
14:57 542.30 542.30 542.30 542.30 0.6K
14:59 542.13 542.13 542.13 542.13 1.1K
15:04 542.24 542.24 542.24 542.24 0.6K
15:06 542.11 542.11 542.11 542.11 0.7K
15:07 542.95 542.95 542.93 542.92 1.1K
15:10 543.16 543.16 543.16 543.16 0.2K
15:11 543.16 543.16 542.78 543.13 1.3K
15:14 542.60 542.61 542.60 542.61 1.2K
15:15 542.68 542.68 542.68 542.68 0.4K
15:17 542.24 542.24 542.24 542.24 0.9K
15:21 542.02 542.02 542.02 542.02 0.6K
15:23 542.03 542.03 541.97 542.03 3.2K
15:26 541.57 541.57 541.57 541.57 0.6K
15:27 541.76 541.76 541.76 541.76 0.5K
15:29 541.32 541.32 541.32 541.32 0.3K
15:30 541.17 541.58 541.16 541.16 3.7K
15:31 541.30 541.30 541.30 541.30 1.9K
15:32 541.30 541.63 541.30 541.63 3.1K
15:33 541.65 541.65 541.65 541.65 0.8K
15:34 541.28 541.28 541.28 541.28 1.5K
15:37 540.89 540.89 540.89 540.89 0.3K
15:38 541.15 541.15 540.89 540.89 4.1K
15:41 540.80 540.80 540.80 540.79 0.7K
15:43 541.09 541.09 540.80 540.80 1.0K
15:44 540.38 540.45 540.38 540.45 1.1K
15:45 540.37 540.44 540.33 540.43 7.9K
15:47 540.83 540.83 540.83 540.83 0.5K
15:48 540.66 540.66 540.66 540.66 0.7K
15:50 540.71 540.71 540.70 540.70 3.7K
15:51 541.19 541.19 541.19 541.18 3.0K
15:53 541.99 541.99 541.90 541.90 1.4K
15:55 541.91 541.93 541.32 541.32 4.6K
15:56 541.32 541.69 541.32 541.68 2.8K
15:57 541.97 541.97 541.90 541.90 3.7K
15:59 541.55 541.86 541.22 541.85 68.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available