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
09:30 540.74 540.74 540.74 540.74 4.1K
09:36 543.25 543.25 543.25 543.25 0.5K
09:37 542.35 542.35 542.35 542.35 0.7K
09:39 542.01 542.01 542.01 542.01 0.9K
09:40 543.35 543.35 543.35 543.35 1.0K
09:42 542.27 542.27 542.27 542.27 0.1K
09:43 541.89 541.89 541.89 541.89 0.6K
09:44 542.44 542.44 542.44 542.44 0.2K
09:46 541.96 541.96 541.96 541.96 0.7K
09:47 542.26 543.88 542.26 543.88 4.0K
09:48 542.91 543.89 542.91 542.91 2.4K
09:50 542.91 544.06 542.91 544.06 1.9K
09:51 544.28 544.28 544.28 544.28 1.2K
09:54 543.09 543.09 543.09 543.09 0.8K
09:55 542.95 542.95 542.95 542.95 0.8K
09:56 542.91 542.91 542.91 542.91 0.8K
09:57 543.59 543.59 543.59 543.59 2.3K
09:58 544.20 544.20 544.20 544.20 1.1K
10:00 543.78 543.78 543.78 543.78 0.3K
10:01 544.74 544.74 544.61 544.61 1.6K
10:02 545.01 545.01 545.01 545.01 0.7K
10:03 544.85 544.85 544.85 544.85 0.7K
10:05 545.18 545.18 544.21 544.24 1.6K
10:06 545.14 545.14 545.14 545.14 0.3K
10:09 545.12 545.12 545.12 545.12 1.8K
10:11 545.78 545.78 545.78 545.78 0.3K
10:12 545.63 545.63 545.63 545.63 0.9K
10:16 545.66 545.76 545.66 545.76 3.0K
10:23 545.86 545.86 545.86 545.86 0.2K
10:24 546.22 546.28 546.22 546.28 2.2K
10:25 545.64 545.64 545.64 545.64 0.5K
10:26 545.85 545.85 545.85 545.85 0.9K
10:27 544.74 544.74 544.74 544.74 0.9K
10:28 545.10 545.20 545.10 545.20 2.3K
10:29 544.91 544.91 544.91 544.91 0.1K
10:30 544.22 544.22 544.22 544.22 1.0K
10:33 545.23 545.31 545.23 545.31 0.7K
10:34 545.46 545.59 545.46 545.59 1.4K
10:39 545.15 546.45 545.15 546.45 1.5K
10:40 544.35 546.42 544.35 546.42 1.5K
10:47 545.50 546.48 545.50 546.48 3.2K
10:48 546.78 546.78 546.73 546.73 2.6K
10:49 546.40 546.40 546.01 546.01 2.6K
10:50 546.00 546.00 546.00 546.00 1.2K
10:53 545.00 545.00 545.00 545.00 0.9K
10:56 546.00 546.05 546.00 546.05 0.8K
10:57 546.05 546.05 545.94 545.94 6.6K
11:01 546.14 546.14 546.14 546.14 0.1K
11:02 545.20 546.53 545.20 546.53 3.2K
11:05 547.08 547.18 547.08 547.18 2.0K
11:08 547.66 547.66 547.66 547.66 0.9K
11:11 548.51 548.51 548.51 548.51 0.9K
11:13 547.27 547.27 547.27 547.27 0.7K
11:14 548.52 548.52 548.52 548.52 1.2K
11:17 548.20 548.20 548.20 548.20 0.9K
11:19 548.94 548.94 548.94 548.94 0.9K
11:22 549.06 549.06 549.06 549.06 0.5K
11:23 549.01 549.01 549.01 549.01 0.2K
11:24 547.86 547.86 547.86 547.86 0.2K
11:25 549.12 549.12 549.12 549.12 1.5K
11:26 549.56 549.56 548.66 548.66 3.6K
11:27 549.14 549.14 549.14 549.14 0.4K
11:28 548.63 548.63 548.63 548.63 1.4K
11:32 548.58 548.58 548.58 548.58 0.3K
11:34 548.51 548.51 548.51 548.51 0.3K
11:36 548.04 548.04 548.04 548.04 0.4K
11:38 548.51 549.39 548.51 549.39 1.2K
11:40 549.10 549.10 549.10 549.10 3.3K
11:41 549.07 549.07 549.07 549.07 1.5K
11:42 549.29 549.29 549.29 549.29 1.3K
11:45 549.67 549.67 549.67 549.67 1.6K
11:47 549.26 549.26 549.26 549.26 0.4K
11:50 549.14 549.16 549.14 549.16 1.8K
11:54 549.64 549.64 549.28 549.28 1.5K
11:55 549.13 549.91 549.13 549.35 2.5K
11:57 549.91 549.91 549.91 549.91 1.2K
12:00 549.68 549.70 549.17 549.70 2.0K
12:01 548.89 549.00 548.89 549.00 1.5K
12:03 549.00 549.00 549.00 549.00 1.5K
12:07 549.73 549.73 549.41 549.66 4.8K
12:08 549.82 549.82 549.82 549.82 2.2K
12:13 549.53 549.53 549.00 549.00 1.7K
12:17 548.76 548.76 548.76 548.76 1.6K
12:20 548.14 548.14 547.89 547.89 2.1K
12:27 548.14 548.14 548.14 548.14 0.8K
12:29 547.96 547.96 547.96 547.96 1.1K
12:31 548.29 548.29 548.29 548.29 1.2K
12:39 548.49 548.49 548.49 548.49 0.3K
12:40 549.11 549.11 549.11 549.11 0.6K
12:42 549.24 549.24 549.24 549.24 1.1K
12:46 549.46 549.46 549.46 549.46 0.2K
12:47 549.42 549.42 549.42 549.42 0.8K
12:51 548.97 548.97 548.97 548.97 0.4K
12:52 549.70 549.70 549.70 549.70 0.5K
12:56 549.39 549.39 549.39 549.39 0.2K
12:57 548.98 548.98 548.98 548.98 0.8K
13:03 549.50 549.50 549.19 549.19 1.5K
13:08 549.81 549.81 549.81 549.81 0.7K
13:10 549.79 549.79 549.79 549.79 0.6K
13:13 549.39 549.39 549.39 549.39 0.5K
13:15 549.79 549.79 549.61 549.61 0.8K
13:16 550.24 550.24 549.80 549.79 2.3K
13:18 550.19 550.19 550.19 550.19 0.7K
13:20 550.24 550.24 550.24 550.24 0.1K
13:21 549.57 550.24 549.57 550.24 0.7K
13:22 550.02 550.02 550.02 550.02 0.5K
13:26 549.85 549.85 549.85 549.85 0.5K
13:27 549.88 549.88 549.85 549.85 1.6K
13:30 549.50 549.50 549.02 549.02 2.3K
13:31 548.88 549.31 548.30 548.30 4.0K
13:32 548.23 548.23 548.23 548.23 0.2K
13:33 548.23 548.24 548.23 548.24 1.4K
13:34 548.24 548.24 548.24 548.24 0.6K
13:35 548.24 548.24 548.24 548.24 0.6K
13:37 548.76 548.76 548.76 548.76 2.2K
13:42 548.69 548.69 548.69 548.68 0.3K
13:44 548.69 548.69 548.69 548.68 0.5K
13:45 548.69 549.13 548.69 549.13 2.8K
13:51 548.95 548.95 548.95 548.95 0.6K
13:53 548.58 548.58 548.58 548.58 0.7K
13:55 548.19 548.19 548.19 548.18 2.1K
14:01 548.26 548.26 547.76 548.11 2.6K
14:05 548.28 548.28 548.28 548.28 0.7K
14:06 547.73 547.73 547.73 547.73 0.4K
14:08 548.68 548.68 548.68 548.68 0.7K
14:09 549.04 549.04 548.18 548.71 2.5K
14:16 549.68 549.68 548.77 549.19 1.5K
14:17 549.33 549.33 549.33 549.33 0.2K
14:19 549.20 549.20 548.76 548.76 0.8K
14:25 549.28 549.28 549.28 549.28 0.2K
14:27 549.74 549.74 549.74 549.74 1.0K
14:30 550.20 550.20 550.04 550.04 1.0K
14:31 550.04 550.04 550.04 550.04 0.9K
14:33 550.04 550.04 550.04 550.04 0.7K
14:34 550.15 550.15 550.15 550.15 1.1K
14:36 550.89 551.10 550.89 551.10 1.0K
14:37 550.83 550.83 550.11 550.11 2.8K
14:38 549.59 550.02 549.59 550.02 2.1K
14:39 550.02 550.20 550.02 550.20 1.6K
14:42 550.37 550.37 550.37 550.37 0.3K
14:46 550.44 550.44 549.71 549.71 1.1K
14:51 550.24 550.24 550.24 550.24 0.8K
14:52 550.56 550.56 550.56 550.56 0.5K
14:53 550.10 550.10 550.10 550.10 0.5K
14:54 550.14 550.14 550.14 550.14 0.5K
14:55 550.18 550.61 550.18 550.61 0.6K
14:56 550.62 550.62 550.62 550.62 2.4K
14:58 551.03 551.03 551.03 551.03 1.4K
14:59 551.04 551.04 551.04 551.04 0.4K
15:00 551.04 551.04 551.04 551.04 0.4K
15:01 551.04 551.04 551.04 551.04 0.6K
15:03 550.94 550.94 549.88 549.88 3.7K
15:05 550.80 551.05 550.48 550.48 1.9K
15:07 550.56 550.56 550.56 550.56 0.5K
15:08 550.20 550.56 550.20 550.55 1.3K
15:09 550.62 550.62 550.62 550.62 0.2K
15:10 550.98 550.98 550.98 550.98 0.4K
15:12 551.08 551.08 551.08 551.08 1.7K
15:16 551.58 551.58 551.58 551.58 2.3K
15:18 551.39 551.39 551.39 551.39 0.3K
15:19 551.17 551.17 551.17 551.17 0.4K
15:20 551.91 551.91 551.52 551.52 5.5K
15:22 551.74 551.74 551.74 551.74 0.6K
15:23 551.70 551.70 551.70 551.70 0.4K
15:24 551.80 551.80 551.80 551.80 0.8K
15:25 551.58 551.63 551.58 551.63 2.8K
15:26 551.55 551.95 551.55 551.95 8.6K
15:27 551.90 552.81 551.90 552.81 1.8K
15:28 552.88 552.88 552.48 552.48 0.9K
15:29 552.26 552.26 552.26 552.26 3.0K
15:31 552.50 552.70 552.50 552.70 1.5K
15:32 552.70 552.70 552.33 552.64 1.1K
15:35 552.33 552.33 552.33 552.33 1.9K
15:36 552.64 552.64 552.64 552.64 0.6K
15:37 552.33 552.52 552.33 552.52 4.0K
15:38 552.33 552.56 551.97 552.34 2.5K
15:39 552.34 552.34 552.34 552.34 1.0K
15:41 552.59 552.59 552.59 552.59 0.5K
15:42 552.30 552.65 551.83 551.83 6.8K
15:43 551.60 551.76 551.60 551.76 1.4K
15:44 551.52 551.52 551.52 551.52 1.4K
15:45 551.74 551.77 551.74 551.77 1.7K
15:46 552.09 552.09 551.96 552.08 1.5K
15:47 552.35 552.35 552.35 552.35 1.7K
15:49 552.10 552.10 551.99 551.99 2.1K
15:50 551.97 551.97 551.97 551.97 1.3K
15:51 551.48 551.48 551.48 551.48 3.4K
15:52 551.96 551.96 551.96 551.96 1.2K
15:53 552.30 553.16 552.30 552.98 4.2K
15:54 552.51 552.92 551.73 551.73 4.8K
15:55 551.31 552.09 551.31 552.09 3.0K
15:56 552.34 552.64 552.21 552.38 5.6K
15:57 552.39 552.64 552.39 552.64 5.9K
15:58 552.67 552.94 552.58 552.68 5.2K
15:59 552.40 552.88 552.39 552.86 79.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available