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
09:34 552.57 552.57 552.57 552.57 4.6K
09:45 554.90 554.90 554.90 554.90 0.5K
09:47 552.97 552.97 552.16 552.16 0.4K
09:48 553.31 553.31 553.31 553.31 0.6K
09:53 553.08 553.08 552.32 552.32 3.4K
09:57 551.96 552.95 551.96 552.95 1.6K
10:01 553.87 554.50 553.87 554.50 3.0K
10:07 554.00 554.00 554.00 554.00 0.8K
10:10 551.98 551.98 551.98 551.98 0.4K
10:11 553.27 553.27 553.27 553.27 2.4K
10:17 554.48 554.89 554.48 554.89 2.5K
10:21 554.30 554.30 554.30 554.29 0.2K
10:23 554.30 554.30 554.30 554.29 1.8K
10:26 553.60 553.60 553.60 553.60 3.3K
10:29 552.94 552.94 552.86 552.86 0.2K
10:30 552.71 552.71 552.71 552.71 0.4K
10:32 553.76 553.91 553.76 553.91 1.8K
10:34 554.03 554.03 554.03 554.03 1.2K
10:43 552.97 552.97 552.32 552.32 1.3K
10:45 552.55 552.55 552.55 552.55 0.5K
10:46 552.48 552.54 552.48 552.54 2.5K
10:53 552.36 552.36 552.36 552.36 0.7K
10:55 551.76 551.76 551.76 551.76 0.4K
10:56 552.11 552.11 550.87 550.87 2.1K
10:57 552.43 552.43 552.43 552.43 0.4K
10:58 552.05 552.05 551.90 551.90 0.3K
10:59 551.85 551.99 551.85 551.99 1.1K
11:00 551.25 551.25 551.25 551.25 0.2K
11:01 552.91 552.91 552.15 552.17 1.1K
11:02 552.34 553.17 552.34 553.17 1.6K
11:03 552.26 552.47 552.26 552.47 1.5K
11:06 552.71 552.71 552.48 552.48 0.5K
11:07 552.48 552.48 552.48 552.48 0.5K
11:08 552.52 552.59 552.17 552.17 1.9K
11:12 552.32 552.32 552.32 552.32 1.3K
11:14 551.78 551.78 551.78 551.78 1.1K
11:16 552.46 552.46 552.46 552.46 0.7K
11:19 551.94 551.94 551.94 551.94 2.1K
11:21 550.70 550.70 550.70 550.70 0.4K
11:22 551.09 551.09 551.09 551.09 0.7K
11:23 551.41 551.41 551.41 551.41 2.1K
11:25 551.80 551.80 551.80 551.80 0.8K
11:28 553.24 554.11 553.24 554.11 3.6K
11:29 553.62 553.62 553.62 553.62 0.7K
11:30 552.75 552.75 552.75 552.75 1.1K
11:31 552.03 552.03 552.03 552.03 0.3K
11:33 554.04 554.04 553.80 553.80 2.3K
11:35 552.66 552.66 552.66 552.66 1.0K
11:36 553.06 553.06 553.06 553.06 0.9K
11:37 553.27 553.27 553.01 553.01 0.7K
11:38 552.53 553.01 552.53 553.01 1.7K
11:45 553.08 553.08 553.08 553.08 2.5K
11:49 552.32 552.32 552.32 552.32 0.2K
11:50 552.46 552.46 552.46 552.46 0.3K
11:51 551.66 551.66 551.66 551.66 0.4K
11:52 551.78 551.78 551.52 551.52 0.7K
11:53 550.22 550.22 550.22 550.22 0.2K
11:55 551.06 551.06 551.06 551.06 0.8K
12:03 550.75 550.75 550.53 550.53 0.9K
12:04 550.20 550.20 550.20 550.20 1.4K
12:07 550.23 550.23 550.23 550.23 0.1K
12:08 550.14 550.14 550.14 550.14 0.6K
12:09 549.74 549.74 549.66 549.69 1.5K
12:11 549.58 549.58 549.58 549.58 3.3K
12:17 550.05 550.05 550.05 550.05 0.1K
12:18 548.84 550.06 548.84 550.05 0.8K
12:20 550.06 550.06 550.06 550.05 1.4K
12:27 550.21 550.27 549.41 550.27 2.4K
12:28 549.97 550.35 549.97 550.35 0.6K
12:29 550.68 550.68 550.68 550.68 0.6K
12:34 550.38 550.38 550.27 550.27 0.5K
12:35 550.28 550.28 550.28 550.28 0.6K
12:37 551.22 551.22 551.22 551.22 2.0K
12:38 550.38 550.38 550.38 550.38 1.1K
12:39 550.37 550.62 550.37 550.62 0.9K
12:40 550.18 550.18 550.18 550.18 1.1K
12:43 550.13 550.13 550.13 550.13 0.2K
12:44 550.20 550.28 549.98 549.98 0.7K
12:45 549.75 550.63 549.46 550.63 1.3K
12:47 549.86 549.86 549.50 549.50 0.2K
12:48 549.82 549.82 549.22 549.22 1.1K
12:50 549.04 549.04 549.01 549.01 1.5K
12:54 548.01 548.01 548.01 548.01 3.0K
12:57 547.63 547.63 547.63 547.63 2.1K
13:00 547.71 547.71 547.71 547.71 1.4K
13:05 547.18 547.35 547.18 547.35 1.5K
13:06 546.80 548.58 546.80 548.58 4.2K
13:08 548.51 548.51 548.51 548.51 1.0K
13:14 549.22 549.22 549.22 549.22 1.5K
13:20 549.64 549.64 549.64 549.64 1.2K
13:21 549.47 549.47 549.43 549.43 0.7K
13:22 549.82 549.82 549.82 549.82 1.2K
13:24 549.99 549.99 549.99 549.99 0.2K
13:25 549.99 549.99 549.99 549.99 0.3K
13:27 550.57 550.57 550.57 550.57 1.1K
13:29 550.32 550.32 550.32 550.32 0.2K
13:30 550.62 550.62 550.62 550.62 0.8K
13:31 550.39 550.99 550.39 550.99 2.7K
13:37 549.95 549.95 549.95 549.95 0.7K
13:39 549.93 549.93 549.50 549.50 0.9K
13:40 549.94 549.94 549.52 549.52 1.1K
13:42 549.14 549.19 549.14 549.19 0.8K
13:44 548.73 549.22 548.73 549.22 1.0K
13:49 548.55 548.66 548.55 548.66 0.6K
13:50 548.76 548.76 548.76 548.76 0.2K
13:51 548.79 548.79 548.79 548.79 0.3K
13:52 548.28 548.28 548.28 548.28 0.8K
13:53 548.49 548.49 548.00 548.47 1.0K
13:54 548.53 548.53 548.53 548.53 0.6K
13:59 548.42 548.42 548.42 548.42 0.6K
14:00 548.64 548.64 548.64 548.64 0.1K
14:01 548.64 548.64 548.64 548.64 0.5K
14:03 548.75 548.75 548.75 548.75 2.9K
14:09 549.14 549.14 549.14 549.14 0.1K
14:10 548.67 548.67 548.67 548.67 0.7K
14:11 548.92 548.92 548.92 548.92 1.2K
14:13 548.92 548.92 548.92 548.92 0.3K
14:14 548.92 548.92 548.92 548.92 0.2K
14:15 548.92 548.92 548.92 548.92 0.2K
14:16 548.92 548.92 548.92 548.92 0.3K
14:17 548.79 548.79 548.79 548.79 0.4K
14:18 549.53 549.53 549.04 549.04 0.7K
14:20 549.27 549.27 549.27 549.27 0.8K
14:23 548.76 548.76 548.76 548.76 0.3K
14:26 548.22 548.85 548.22 548.39 1.5K
14:27 548.10 548.10 548.10 548.10 0.7K
14:30 548.80 548.80 548.33 548.33 0.7K
14:31 548.33 548.80 548.33 548.33 0.7K
14:33 548.80 548.80 548.80 548.80 0.6K
14:36 548.73 548.73 548.70 548.70 0.7K
14:37 548.70 548.72 548.70 548.70 1.0K
14:38 548.66 548.72 548.65 548.72 5.6K
14:44 548.95 548.95 548.95 548.95 0.2K
14:46 549.00 549.00 549.00 549.00 0.5K
14:49 548.72 548.72 548.72 548.72 2.5K
14:50 548.47 548.47 548.47 548.47 0.1K
14:51 548.41 548.41 548.41 548.41 0.2K
14:53 548.51 548.51 548.51 548.51 0.6K
14:54 548.72 548.72 548.72 548.72 0.2K
14:55 548.85 548.85 548.85 548.85 0.4K
14:56 548.75 549.28 548.75 549.28 2.4K
14:57 549.75 549.75 549.75 549.75 3.3K
15:00 549.44 549.44 549.44 549.43 0.6K
15:03 548.64 548.66 548.64 548.66 0.7K
15:05 548.26 548.26 548.26 548.26 0.6K
15:06 548.73 548.73 548.73 548.73 0.5K
15:07 548.57 548.57 548.42 548.57 0.4K
15:08 548.32 548.32 548.13 548.22 0.9K
15:09 548.45 548.45 548.45 548.45 1.2K
15:11 548.66 549.05 548.66 549.05 2.5K
15:12 548.90 548.90 548.90 548.90 1.1K
15:16 549.25 549.25 549.25 549.25 0.4K
15:18 548.91 548.93 548.91 548.93 0.5K
15:19 548.24 548.24 547.70 547.88 4.1K
15:23 547.28 547.28 547.28 547.28 1.1K
15:24 547.15 547.15 547.15 547.15 1.1K
15:26 547.15 547.26 547.15 547.26 2.1K
15:28 547.26 547.46 547.26 547.27 2.2K
15:29 547.54 547.54 547.38 547.38 2.2K
15:31 547.88 547.88 547.75 547.79 5.4K
15:32 548.32 548.36 548.32 548.36 1.6K
15:33 548.13 548.13 547.93 547.93 2.2K
15:34 547.31 547.31 547.31 547.31 0.5K
15:35 547.35 547.73 547.35 547.73 1.0K
15:36 547.74 547.74 547.74 547.74 0.8K
15:37 547.45 547.45 547.45 547.45 1.8K
15:38 547.33 547.33 547.33 547.33 0.7K
15:39 547.06 547.06 547.06 547.06 1.5K
15:40 547.49 547.49 547.49 547.49 0.4K
15:41 547.05 547.06 547.05 547.06 1.7K
15:42 547.14 547.14 547.14 547.14 4.5K
15:43 547.23 547.23 547.23 547.23 0.5K
15:44 546.97 546.97 546.88 546.88 1.2K
15:45 546.21 546.21 546.21 546.21 2.2K
15:48 546.35 546.35 545.87 545.87 3.0K
15:50 545.05 545.42 545.04 545.04 11.1K
15:51 544.92 544.92 544.83 544.83 1.6K
15:52 544.83 544.83 544.48 544.48 1.8K
15:53 544.56 545.14 544.56 545.14 5.2K
15:54 544.75 544.75 544.51 544.51 3.2K
15:55 544.51 544.51 543.18 543.75 7.1K
15:56 543.97 543.97 543.86 543.86 4.3K
15:57 543.86 543.86 543.47 543.47 8.9K
15:58 543.47 544.29 543.47 544.03 17.0K
15:59 543.90 544.22 543.75 543.89 99.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available