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
09:30 555.89 555.89 553.43 553.43 3.9K
09:33 554.19 554.19 554.19 554.18 0.6K
09:34 554.19 554.19 554.19 554.18 0.3K
09:35 554.19 554.19 554.19 554.18 1.5K
09:36 554.18 554.18 548.37 548.37 0.4K
09:37 552.70 552.70 552.70 552.70 0.5K
09:39 552.99 552.99 552.99 552.99 0.3K
09:40 554.69 554.69 554.69 554.69 0.7K
09:42 550.10 550.10 550.10 550.10 0.2K
09:43 554.69 554.69 554.69 554.69 0.7K
09:45 554.38 554.38 552.71 552.71 0.8K
09:47 555.42 555.42 555.42 555.42 0.2K
09:48 554.92 554.92 554.02 554.02 0.5K
09:49 554.79 554.79 554.79 554.79 0.4K
09:50 554.98 554.98 554.98 554.98 1.1K
09:52 556.41 556.41 554.76 554.95 3.2K
09:57 553.90 553.90 553.90 553.90 1.3K
09:58 553.75 553.75 553.75 553.75 1.8K
10:01 554.24 555.64 554.24 555.64 5.9K
10:02 556.12 556.12 556.12 556.12 0.5K
10:03 555.85 555.85 555.85 555.85 2.0K
10:08 555.03 555.03 555.03 555.03 0.6K
10:09 553.47 553.47 553.47 553.47 0.7K
10:11 554.01 554.01 554.01 554.01 0.7K
10:14 554.39 554.39 554.39 554.39 0.2K
10:15 553.59 553.59 553.59 553.59 0.8K
10:16 553.81 553.81 553.81 553.81 0.2K
10:17 554.31 554.41 553.71 553.84 3.2K
10:18 553.74 553.74 552.54 553.69 3.7K
10:19 553.59 553.59 553.59 553.59 0.6K
10:20 552.71 552.71 552.71 552.71 0.8K
10:22 551.77 551.77 551.77 551.77 0.4K
10:24 551.87 551.87 551.87 551.87 0.3K
10:25 551.02 551.02 550.39 550.39 1.4K
10:26 551.02 551.02 551.02 551.02 0.4K
10:27 550.67 550.67 549.99 550.58 3.1K
10:28 550.19 550.87 550.19 550.87 1.6K
10:29 549.67 550.87 549.67 550.87 1.2K
10:34 549.72 549.84 549.72 549.84 0.4K
10:36 549.84 549.84 549.84 549.84 1.5K
10:38 549.92 551.52 549.92 551.52 2.0K
10:40 550.39 550.39 550.39 550.39 0.2K
10:41 550.27 550.27 550.27 550.27 0.3K
10:42 551.23 551.23 550.41 550.41 2.0K
10:46 551.75 551.75 551.75 551.75 1.5K
10:50 551.77 551.77 551.77 551.77 0.4K
10:52 550.28 550.28 550.28 550.28 0.2K
10:53 552.00 552.00 552.00 552.00 0.1K
10:55 550.62 550.62 550.62 550.62 0.9K
10:58 551.00 551.00 551.00 551.00 0.2K
10:59 551.29 551.29 550.26 550.63 1.4K
11:01 551.37 551.37 551.37 551.37 0.2K
11:02 551.36 551.36 551.36 551.36 0.3K
11:04 551.12 551.12 551.12 551.12 0.3K
11:05 551.13 551.13 551.13 551.13 0.2K
11:06 551.69 551.69 551.69 551.68 0.6K
11:07 550.82 550.82 550.82 550.82 0.8K
11:09 550.75 550.75 550.44 550.44 1.1K
11:10 550.25 550.33 549.98 549.98 3.2K
11:12 549.59 549.59 549.59 549.59 0.5K
11:13 550.62 550.62 549.21 550.55 3.5K
11:15 549.94 549.94 549.94 549.94 0.3K
11:16 549.97 549.97 549.51 549.51 0.7K
11:17 549.62 549.62 549.62 549.62 0.8K
11:18 549.72 549.72 549.72 549.72 0.9K
11:19 549.31 549.31 549.31 549.31 0.5K
11:21 550.53 550.53 550.53 550.53 8.3K
11:22 549.11 549.52 548.82 548.82 3.1K
11:29 548.86 548.86 548.86 548.86 0.2K
11:30 549.90 549.90 549.90 549.90 1.5K
11:32 549.95 549.95 549.95 549.95 0.6K
11:35 549.59 549.59 549.59 549.59 0.7K
11:41 549.07 549.07 549.07 549.07 0.3K
11:42 549.74 549.74 549.21 549.74 1.0K
11:43 549.94 549.94 549.94 549.93 0.9K
11:44 550.18 550.18 550.18 550.17 0.9K
11:47 549.04 549.20 549.04 549.20 1.4K
11:49 548.62 548.76 548.62 548.76 1.5K
11:50 548.79 548.79 548.79 548.79 0.4K
11:51 548.79 548.79 548.08 548.08 0.7K
11:52 548.59 548.59 548.59 548.59 1.0K
11:53 548.09 548.59 548.09 548.59 1.4K
11:55 549.10 549.10 549.10 549.10 1.0K
11:59 548.54 548.54 548.54 548.54 0.3K
12:01 548.20 548.20 548.20 548.20 1.5K
12:05 548.68 549.23 548.68 549.23 0.7K
12:06 549.63 549.63 549.63 549.63 0.5K
12:08 549.49 549.49 549.49 549.49 0.2K
12:09 550.03 550.03 550.03 550.03 0.4K
12:11 549.48 549.48 549.27 549.27 0.6K
12:13 549.46 549.46 549.46 549.46 0.6K
12:14 549.56 549.56 549.56 549.56 0.3K
12:16 549.66 549.66 549.66 549.66 0.1K
12:17 549.34 549.66 549.34 549.66 0.8K
12:18 549.66 549.66 549.66 549.66 1.5K
12:20 548.95 548.95 548.95 548.95 0.2K
12:21 548.95 549.02 548.95 549.02 0.9K
12:23 548.96 549.10 548.93 549.10 1.0K
12:24 549.29 549.29 549.29 549.29 0.6K
12:25 548.82 548.82 548.82 548.82 0.4K
12:27 549.17 549.17 549.17 549.17 0.8K
12:28 549.17 549.17 549.17 549.17 0.1K
12:29 549.17 549.17 548.75 548.75 0.5K
12:30 549.41 549.41 549.17 549.17 0.6K
12:31 549.17 549.17 549.17 549.17 1.7K
12:33 549.59 549.59 549.59 549.59 1.5K
12:35 549.53 549.53 549.53 549.53 1.4K
12:41 550.02 550.55 550.02 550.54 1.4K
12:47 550.79 550.91 550.79 550.91 0.8K
12:51 551.15 552.23 551.15 552.23 1.1K
12:52 552.20 552.20 552.20 552.20 0.1K
12:53 551.84 551.84 551.84 551.84 0.5K
12:55 551.84 551.84 551.84 551.84 0.4K
12:56 551.84 551.84 551.84 551.84 0.8K
12:58 551.32 551.32 551.32 551.32 0.4K
12:59 551.47 551.47 551.47 551.47 1.0K
13:02 551.70 551.70 551.70 551.70 0.9K
13:03 551.70 551.70 551.70 551.70 2.1K
13:04 551.92 551.92 551.92 551.92 1.0K
13:05 552.02 552.02 551.80 551.90 1.8K
13:06 552.02 552.02 552.02 552.02 2.1K
13:08 552.65 553.18 552.65 552.91 12.6K
13:11 553.10 553.10 552.89 553.06 0.8K
13:14 552.46 552.46 552.46 552.46 1.9K
13:17 552.42 552.42 552.42 552.42 0.1K
13:18 552.78 552.78 552.78 552.78 1.1K
13:23 552.78 552.78 552.36 552.36 0.5K
13:24 552.06 552.06 551.69 551.69 3.8K
13:29 551.96 551.96 551.96 551.96 0.6K
13:30 552.21 552.21 552.21 552.21 0.5K
13:31 552.26 552.31 552.26 552.30 1.8K
13:33 552.76 552.76 552.76 552.76 0.2K
13:35 552.03 552.36 552.03 552.11 1.9K
13:41 553.03 553.03 553.03 553.03 0.2K
13:42 553.13 553.13 553.13 553.13 0.5K
13:44 553.08 553.08 553.08 553.08 0.2K
13:45 553.57 553.57 553.57 553.57 0.3K
13:46 553.20 553.20 553.20 553.20 0.4K
13:47 553.20 553.80 553.20 553.79 1.2K
13:48 553.83 554.31 553.83 554.31 0.7K
13:50 553.94 553.94 553.94 553.94 0.4K
13:52 553.97 553.97 553.97 553.97 0.4K
13:53 554.31 554.31 553.76 553.97 0.8K
13:56 553.97 553.97 553.97 553.97 0.2K
13:57 553.97 553.97 553.97 553.97 2.0K
13:59 553.53 554.22 553.53 553.53 2.0K
14:01 553.84 553.84 553.84 553.84 0.4K
14:02 553.84 553.84 553.79 553.79 0.3K
14:03 554.64 554.88 554.43 554.43 1.4K
14:05 553.80 553.80 553.80 553.80 0.1K
14:06 554.28 554.28 554.28 554.28 0.3K
14:07 554.28 554.28 554.23 554.28 0.8K
14:09 553.74 553.74 553.74 553.74 0.5K
14:10 553.69 553.69 553.42 553.42 1.0K
14:11 552.90 552.90 552.90 552.90 0.1K
14:12 553.38 553.38 553.38 553.38 0.6K
14:13 553.38 553.38 553.38 553.38 0.2K
14:14 552.93 553.43 552.93 553.43 1.6K
14:15 554.03 554.03 554.03 554.03 0.3K
14:16 554.62 554.62 554.62 554.62 0.6K
14:17 554.40 554.40 554.40 554.40 0.3K
14:19 554.90 554.90 554.90 554.90 0.4K
14:21 554.37 554.37 554.37 554.37 0.2K
14:22 554.37 554.37 554.37 554.37 0.2K
14:23 554.11 554.11 554.11 554.11 0.9K
14:27 554.29 554.29 553.80 554.28 0.9K
14:28 554.29 554.29 554.29 554.29 0.2K
14:29 553.81 553.81 553.81 553.81 0.1K
14:30 554.29 554.29 553.81 553.81 1.0K
14:32 554.29 554.29 554.29 554.29 0.4K
14:34 553.94 553.99 553.89 553.89 0.9K
14:35 553.90 553.90 553.59 553.59 3.4K
14:36 553.81 554.21 553.81 554.21 1.4K
14:37 554.14 554.14 554.14 554.14 0.6K
14:40 553.85 553.85 553.85 553.85 0.3K
14:42 553.69 553.84 553.69 553.84 4.5K
14:43 553.45 553.67 553.21 553.67 1.6K
14:44 553.27 553.27 553.27 553.27 0.5K
14:46 553.31 553.31 553.31 553.31 1.1K
14:47 553.30 553.42 553.30 553.42 0.5K
14:48 553.09 553.09 553.09 553.09 0.9K
14:51 553.29 553.29 552.96 552.96 1.7K
14:52 553.07 553.07 553.07 553.07 1.4K
14:53 553.07 553.24 553.07 553.16 1.3K
14:54 552.97 552.97 552.97 552.97 0.3K
14:56 553.16 553.16 553.16 553.16 0.5K
14:57 552.76 552.76 552.76 552.76 0.1K
14:58 553.16 553.16 552.29 552.29 1.6K
14:59 552.71 552.71 552.71 552.71 0.3K
15:00 552.35 552.35 552.35 552.35 0.5K
15:01 552.35 552.35 552.29 552.29 0.6K
15:02 552.66 552.75 552.36 552.75 1.8K
15:03 553.04 553.58 552.97 553.07 4.1K
15:06 553.07 553.18 553.07 553.18 2.1K
15:07 553.70 553.70 553.70 553.70 0.2K
15:08 553.54 553.54 553.48 553.48 1.6K
15:09 553.48 553.48 553.48 553.48 0.6K
15:10 553.12 553.12 553.12 553.12 1.7K
15:11 553.43 553.83 553.43 553.83 1.4K
15:12 553.75 553.75 553.75 553.75 0.8K
15:14 553.75 553.75 553.75 553.75 1.7K
15:16 553.88 553.88 553.88 553.88 0.7K
15:17 553.77 553.77 553.77 553.77 3.0K
15:18 553.46 553.56 553.46 553.56 0.5K
15:19 553.56 553.56 553.56 553.56 0.4K
15:20 553.53 553.53 553.53 553.53 1.1K
15:22 554.04 554.04 554.01 554.01 1.2K
15:23 554.05 554.05 553.71 553.71 0.9K
15:24 554.06 554.37 553.74 554.37 1.2K
15:25 553.63 553.63 553.46 553.46 1.7K
15:27 553.41 553.41 553.41 553.41 0.4K
15:28 553.41 553.41 553.41 553.41 0.4K
15:29 553.41 553.41 553.00 553.00 1.2K
15:30 553.16 553.16 552.94 552.94 0.7K
15:31 553.16 553.16 552.76 553.16 1.7K
15:34 552.78 553.28 552.39 553.28 4.7K
15:36 552.96 552.96 552.96 552.96 0.9K
15:38 553.58 553.58 553.08 553.08 0.8K
15:39 552.85 552.85 552.85 552.85 0.8K
15:40 552.97 553.27 552.85 553.15 1.8K
15:41 552.85 553.11 552.85 553.11 1.8K
15:42 553.04 553.11 553.04 553.11 0.7K
15:43 553.11 553.11 553.11 553.11 0.4K
15:44 552.85 553.00 552.85 553.00 2.3K
15:45 552.47 552.47 552.47 552.47 0.7K
15:46 552.73 552.73 552.49 552.69 5.6K
15:47 552.91 552.91 552.18 552.50 1.3K
15:48 552.24 552.24 552.18 552.18 1.3K
15:49 551.70 551.70 551.70 551.70 1.0K
15:50 551.93 552.63 551.93 552.63 3.5K
15:52 552.79 553.31 552.43 553.10 4.7K
15:53 553.23 553.23 553.23 553.23 1.3K
15:54 553.27 553.99 553.27 553.82 4.6K
15:55 553.17 553.85 553.15 553.69 5.0K
15:56 554.03 554.25 553.82 554.06 6.0K
15:57 553.82 554.08 553.65 553.65 6.9K
15:58 553.65 553.89 553.43 553.43 11.8K
15:59 553.25 553.49 553.05 553.06 114.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available