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
09:34 543.31 543.31 543.31 543.31 3.6K
09:36 542.16 542.16 542.16 542.16 0.9K
09:39 541.94 541.94 541.94 541.94 0.3K
09:40 542.46 542.46 542.46 542.46 0.4K
09:42 539.59 539.59 539.59 539.59 0.6K
09:43 539.59 539.59 539.59 539.59 1.7K
09:45 539.55 539.55 539.55 539.55 1.6K
09:48 541.37 542.12 541.37 542.12 0.5K
09:49 541.73 541.73 541.73 541.73 0.4K
09:50 541.74 541.74 541.74 541.74 0.5K
09:51 541.74 541.74 541.74 541.74 1.0K
09:52 541.74 541.74 541.74 541.74 0.5K
09:53 541.41 541.41 541.41 541.41 2.0K
09:54 541.01 541.01 541.01 541.01 0.9K
09:58 539.60 540.95 539.60 540.95 0.5K
09:59 540.18 541.80 540.18 541.79 1.4K
10:00 540.65 540.65 540.65 540.65 0.5K
10:01 541.26 541.26 541.26 541.26 1.7K
10:03 540.98 540.98 539.39 539.39 3.3K
10:06 539.07 539.88 539.07 539.88 1.1K
10:07 540.01 540.01 540.01 540.01 2.4K
10:11 538.81 538.81 538.81 538.80 0.8K
10:13 538.94 538.94 538.94 538.94 0.7K
10:14 539.25 539.25 539.25 539.25 1.7K
10:15 539.53 539.53 539.53 539.53 0.7K
10:16 538.79 538.79 538.79 538.79 0.8K
10:19 538.83 538.83 538.79 538.79 0.3K
10:20 540.50 540.50 540.50 540.50 1.2K
10:22 539.47 540.19 539.47 540.19 1.7K
10:24 540.01 540.01 540.01 540.01 1.5K
10:28 539.45 539.45 539.45 539.45 2.7K
10:30 539.93 539.93 539.93 539.92 1.0K
10:32 540.53 540.56 540.53 540.56 2.3K
10:33 540.56 540.56 540.56 540.56 0.6K
10:35 540.62 540.62 540.62 540.62 0.9K
10:36 540.12 540.12 540.12 540.12 1.6K
10:37 539.82 539.82 539.63 539.63 2.8K
10:42 540.08 540.08 540.08 540.08 0.9K
10:43 540.43 540.43 540.43 540.43 3.0K
10:44 540.81 540.81 540.81 540.81 0.9K
10:47 539.83 540.32 539.83 539.92 1.5K
10:50 539.54 539.54 539.54 539.54 1.8K
10:54 538.99 538.99 538.99 538.99 1.2K
10:55 539.00 539.49 539.00 539.49 0.8K
10:56 538.92 538.92 538.33 538.33 1.2K
10:58 538.85 538.85 538.56 538.56 4.9K
11:01 538.81 538.81 538.41 538.41 0.8K
11:02 538.60 538.60 537.97 537.97 4.8K
11:04 537.22 537.22 536.80 536.80 0.9K
11:06 536.67 536.67 536.67 536.67 0.4K
11:08 536.23 536.23 536.23 536.23 0.3K
11:09 536.15 536.15 536.15 536.15 0.4K
11:11 536.17 536.19 536.17 536.19 0.5K
11:12 536.86 536.86 536.86 536.86 0.2K
11:13 536.76 536.76 536.40 536.40 0.6K
11:14 536.81 536.81 536.81 536.80 1.6K
11:15 537.08 537.08 537.08 537.08 1.8K
11:18 536.43 536.43 536.40 536.40 1.0K
11:19 536.94 536.94 536.94 536.94 0.9K
11:20 536.77 537.54 536.77 537.54 3.5K
11:22 537.47 537.47 537.47 537.47 0.4K
11:23 537.75 537.75 537.75 537.75 0.2K
11:24 537.75 537.75 537.75 537.75 0.5K
11:25 537.75 537.75 537.75 537.75 0.7K
11:27 538.01 538.01 538.01 538.01 3.1K
11:35 539.56 539.56 539.56 539.56 0.3K
11:36 539.01 539.01 539.01 539.01 0.6K
11:37 539.45 539.45 539.45 539.45 1.7K
11:38 538.91 538.91 538.77 538.77 2.8K
11:44 538.58 538.58 538.58 538.58 0.6K
11:46 538.31 538.51 538.31 538.51 1.0K
11:48 538.60 538.60 538.60 538.60 0.8K
11:50 537.56 538.10 537.56 538.10 1.9K
11:51 538.32 538.45 538.24 538.45 2.1K
11:53 538.45 538.45 538.45 538.45 0.4K
11:54 538.45 538.45 538.45 538.45 1.3K
11:55 538.04 538.04 538.04 538.04 0.8K
11:57 538.11 538.11 538.00 538.00 0.7K
11:58 538.28 538.28 538.28 538.28 0.5K
12:00 538.28 538.76 538.01 538.76 4.8K
12:04 539.52 539.93 539.52 539.92 1.0K
12:06 540.14 540.14 540.14 540.14 0.6K
12:07 540.61 540.75 540.61 540.70 2.4K
12:11 541.15 541.15 541.15 541.15 1.4K
12:16 541.51 541.51 541.44 541.44 3.1K
12:20 541.17 541.35 541.17 541.35 1.0K
12:21 541.35 541.36 541.13 541.13 2.0K
12:22 540.71 540.71 540.71 540.71 1.9K
12:31 540.97 541.29 540.97 541.29 0.6K
12:32 541.47 541.84 541.47 541.84 4.7K
12:40 540.54 540.54 540.54 540.54 1.2K
12:41 540.26 540.26 540.26 540.26 2.7K
12:50 539.77 539.77 539.77 539.77 0.7K
12:51 539.88 539.88 539.88 539.88 0.3K
12:52 539.70 539.70 539.70 539.70 1.2K
12:57 539.91 540.32 539.91 540.32 1.0K
12:58 540.56 540.56 540.56 540.56 0.5K
13:00 540.19 540.19 540.19 540.19 1.2K
13:03 540.09 540.28 540.09 540.28 1.5K
13:05 540.60 540.60 540.60 540.60 2.3K
13:06 541.06 541.06 541.06 541.06 0.9K
13:07 540.54 540.54 540.54 540.54 0.2K
13:09 540.88 540.88 540.88 540.88 0.3K
13:11 540.87 540.87 540.71 540.71 1.4K
13:12 541.41 541.41 541.41 541.41 0.4K
13:13 541.14 541.14 541.04 541.04 0.5K
13:14 541.04 541.04 541.04 541.04 0.6K
13:15 541.11 541.11 541.11 541.11 0.5K
13:16 541.11 541.11 541.11 541.11 0.6K
13:17 541.09 541.09 541.09 541.09 1.0K
13:18 541.08 541.29 541.08 541.29 0.7K
13:20 540.98 541.01 540.98 541.01 2.0K
13:21 540.61 540.61 540.48 540.48 1.6K
13:22 540.16 540.16 540.15 540.15 0.7K
13:23 540.15 540.35 540.15 540.35 2.5K
13:31 541.43 541.43 541.43 541.43 1.7K
13:37 542.11 542.11 542.11 542.11 0.2K
13:38 542.12 542.12 542.12 542.12 0.6K
13:40 542.34 542.34 542.18 542.17 0.6K
13:41 542.17 542.17 542.17 542.17 2.3K
13:44 542.20 542.20 542.20 542.20 3.0K
13:45 541.94 541.94 541.94 541.94 1.6K
13:48 541.73 541.73 541.73 541.73 0.2K
13:50 541.88 541.88 541.88 541.88 1.4K
13:53 541.78 541.78 541.78 541.78 0.9K
13:55 541.83 541.83 541.83 541.83 0.6K
13:58 541.91 541.91 541.83 541.83 1.1K
13:59 542.24 542.24 542.24 542.24 1.3K
14:01 542.13 542.13 542.13 542.13 0.3K
14:02 542.13 542.13 542.13 542.13 0.5K
14:03 541.91 541.91 541.85 541.85 2.8K
14:05 541.82 541.82 541.82 541.82 1.4K
14:09 541.92 541.92 541.92 541.92 0.8K
14:13 541.40 541.40 541.40 541.40 1.6K
14:16 541.43 541.43 541.43 541.43 1.3K
14:17 541.58 541.58 541.58 541.58 1.8K
14:19 542.00 542.00 542.00 542.00 1.9K
14:24 541.38 541.38 541.38 541.38 1.7K
14:28 541.01 541.01 541.01 541.01 0.3K
14:29 541.01 541.01 541.01 541.01 4.0K
14:34 541.88 541.89 541.88 541.89 3.1K
14:37 542.19 542.19 542.19 542.18 0.4K
14:38 542.07 542.07 541.72 541.72 1.3K
14:39 541.90 541.90 541.90 541.90 1.7K
14:40 542.17 542.17 542.17 542.17 2.0K
14:47 542.33 542.33 542.33 542.33 1.1K
14:51 542.49 542.49 542.49 542.49 0.9K
14:53 542.44 542.44 542.44 542.44 0.4K
14:54 542.45 542.45 542.32 542.32 1.0K
14:55 542.26 542.29 542.26 542.29 1.5K
14:57 542.12 542.12 542.12 542.12 2.4K
15:04 542.28 542.28 542.28 542.28 2.3K
15:10 542.64 542.64 542.64 542.64 1.4K
15:12 542.66 542.97 542.66 542.97 0.9K
15:15 542.57 542.57 542.57 542.57 0.5K
15:16 542.84 542.84 542.84 542.84 0.6K
15:17 542.95 542.95 542.95 542.95 0.4K
15:18 542.94 542.94 542.89 542.89 1.6K
15:19 542.61 542.61 542.60 542.60 0.6K
15:20 542.58 542.58 542.57 542.57 1.0K
15:21 542.31 542.31 542.12 542.12 1.7K
15:22 542.08 542.34 542.08 542.34 0.6K
15:23 542.14 542.14 542.14 542.14 0.4K
15:24 542.41 542.46 542.41 542.46 1.2K
15:26 542.19 542.19 542.19 542.18 3.1K
15:31 542.96 542.96 542.96 542.96 0.2K
15:32 542.79 542.79 542.79 542.79 1.5K
15:34 542.78 542.78 542.78 542.78 1.9K
15:35 543.13 543.13 543.13 543.13 1.4K
15:37 543.38 543.38 543.38 543.38 0.5K
15:39 543.08 543.08 543.08 543.08 0.8K
15:41 543.44 543.44 543.44 543.44 0.4K
15:42 543.44 543.44 543.44 543.44 1.0K
15:43 543.31 543.31 543.31 543.30 2.0K
15:44 543.36 543.36 543.36 543.36 0.4K
15:45 543.36 543.36 542.76 542.76 4.5K
15:47 542.14 542.14 542.14 542.14 1.7K
15:48 542.30 542.30 542.30 542.29 3.0K
15:49 542.30 542.67 542.30 542.66 6.3K
15:50 542.67 542.67 542.67 542.67 1.2K
15:51 543.06 543.06 543.00 543.00 1.3K
15:52 543.24 543.57 543.05 543.57 2.6K
15:53 543.35 543.37 543.15 543.37 3.3K
15:54 543.40 543.40 542.72 542.72 4.5K
15:55 542.38 542.38 542.33 542.33 6.0K
15:56 542.21 542.21 541.87 541.87 5.4K
15:57 541.16 541.71 541.16 541.71 7.9K
15:58 541.76 541.76 541.30 541.30 10.1K
15:59 540.92 541.30 540.92 541.02 134.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available