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
09:32 557.47 557.47 557.47 557.47 5.5K
09:35 559.71 559.71 559.71 559.71 0.4K
09:36 558.64 560.24 558.64 560.24 1.1K
09:37 558.68 561.46 558.68 559.95 8.5K
09:38 559.63 561.26 559.63 561.26 3.6K
09:39 558.91 561.47 558.91 559.72 2.6K
09:40 560.38 560.38 560.38 560.38 0.7K
09:43 560.38 560.38 560.38 560.38 0.6K
09:46 560.88 560.88 560.88 560.88 1.7K
09:55 562.47 563.34 562.47 563.34 1.5K
09:57 562.50 562.50 562.50 562.50 0.9K
09:58 563.60 564.16 563.60 564.16 1.0K
09:59 563.72 563.72 563.00 563.00 4.1K
10:00 562.91 563.42 562.91 563.42 1.5K
10:01 565.18 565.18 563.42 563.42 4.5K
10:06 564.53 564.99 564.53 564.99 0.8K
10:08 563.72 563.72 563.72 563.72 0.9K
10:09 564.36 564.36 564.36 564.36 0.5K
10:10 564.24 564.36 564.24 564.36 0.6K
10:11 564.95 564.95 564.95 564.95 0.9K
10:13 564.54 564.54 564.54 564.54 0.3K
10:15 566.25 566.25 566.25 566.25 0.7K
10:16 566.47 566.47 566.31 566.31 0.3K
10:17 566.17 566.17 566.17 566.17 0.6K
10:18 564.96 564.96 564.37 564.37 0.5K
10:20 564.50 565.53 564.50 565.53 0.6K
10:21 564.87 564.87 564.38 564.43 2.1K
10:22 564.38 564.38 564.15 564.15 3.7K
10:24 564.03 564.65 564.01 564.65 4.6K
10:25 564.74 564.74 564.74 564.74 1.6K
10:26 563.25 563.25 563.25 563.25 1.0K
10:27 562.97 562.97 562.97 562.97 0.2K
10:28 562.93 562.93 562.93 562.92 0.3K
10:29 563.85 563.85 563.85 563.85 1.0K
10:32 564.06 564.06 564.06 564.06 0.6K
10:34 564.23 565.48 564.23 565.48 2.3K
10:40 564.44 564.44 564.44 564.44 0.5K
10:42 564.00 564.00 564.00 564.00 0.5K
10:43 563.99 563.99 563.99 563.99 0.7K
10:45 563.50 563.50 563.50 563.50 1.3K
10:46 563.14 563.14 563.14 563.14 2.5K
10:47 563.76 563.82 563.76 563.82 1.3K
10:48 563.23 563.82 563.23 563.82 1.3K
10:51 563.82 563.82 563.82 563.82 1.4K
10:54 565.17 565.17 564.07 565.00 7.3K
10:55 564.17 564.17 564.17 564.17 0.3K
10:56 564.72 564.72 564.72 564.72 0.7K
10:58 564.60 564.60 564.60 564.60 0.3K
10:59 564.39 564.39 564.39 564.39 0.4K
11:00 564.46 564.46 564.46 564.46 0.5K
11:02 564.92 564.92 564.25 564.25 5.3K
11:05 565.17 565.17 565.04 565.04 2.0K
11:08 564.80 564.80 564.80 564.80 0.2K
11:11 564.73 564.73 564.73 564.73 0.7K
11:13 564.72 564.72 564.72 564.72 0.7K
11:14 564.72 564.72 564.72 564.72 0.2K
11:16 565.31 565.66 565.31 565.66 1.2K
11:19 565.12 565.12 565.12 565.12 0.5K
11:23 565.40 565.40 565.40 565.40 0.3K
11:24 565.04 565.04 565.04 565.04 5.1K
11:25 564.80 565.03 564.80 565.03 1.1K
11:28 564.70 564.88 564.70 564.74 2.0K
11:30 564.37 564.37 564.37 564.37 1.8K
11:33 564.65 564.65 564.65 564.65 0.6K
11:34 564.56 564.56 564.56 564.56 0.3K
11:36 564.54 564.54 564.54 564.54 1.1K
11:38 563.90 563.90 563.90 563.90 0.2K
11:39 564.73 565.15 564.73 565.15 1.9K
11:43 565.19 565.19 565.19 565.19 1.0K
11:48 565.56 565.56 565.56 565.56 0.1K
11:49 564.79 564.79 564.79 564.79 0.6K
11:50 565.05 565.05 565.05 565.04 0.3K
11:52 564.79 564.79 564.79 564.79 0.1K
11:54 564.38 564.38 564.38 564.38 1.7K
11:56 564.29 564.29 564.29 564.29 0.3K
12:01 564.23 564.23 564.23 564.23 0.2K
12:02 564.23 564.23 564.23 564.23 1.3K
12:05 564.70 564.70 564.66 564.66 0.3K
12:08 564.70 564.70 564.57 564.57 0.9K
12:12 564.49 564.95 564.49 564.95 2.5K
12:13 565.18 565.18 565.18 565.17 0.9K
12:14 565.27 565.27 565.27 565.27 0.7K
12:15 565.70 565.70 565.70 565.70 0.7K
12:16 565.71 565.71 565.71 565.71 0.2K
12:17 565.85 565.85 565.85 565.85 0.4K
12:19 565.84 566.08 565.84 566.08 0.4K
12:20 566.02 566.02 566.02 566.02 0.8K
12:23 565.62 565.62 565.55 565.55 4.8K
12:26 565.44 565.44 565.44 565.43 0.7K
12:28 565.49 565.49 565.49 565.49 0.2K
12:29 565.80 565.86 565.80 565.86 1.5K
12:30 566.10 566.10 566.10 566.10 0.6K
12:34 565.92 566.70 565.92 566.70 2.3K
12:37 567.01 567.01 567.01 567.01 0.3K
12:39 567.68 567.68 567.68 567.68 0.2K
12:40 567.06 567.06 567.06 567.06 0.8K
12:41 566.73 566.73 566.73 566.73 0.6K
12:44 566.70 566.70 566.70 566.70 1.0K
12:46 566.69 566.69 566.50 566.50 0.3K
12:47 566.35 566.35 566.35 566.35 0.2K
12:49 567.04 567.04 567.04 567.04 0.2K
12:50 567.09 567.50 567.09 567.12 2.7K
12:55 567.30 567.30 567.30 567.29 0.3K
12:56 567.65 568.21 567.65 568.21 1.0K
12:57 567.63 567.63 567.63 567.63 0.4K
12:59 568.21 568.21 567.97 567.97 3.1K
13:03 567.60 567.60 567.60 567.60 0.1K
13:04 568.21 568.21 567.60 567.60 0.7K
13:07 567.59 567.59 567.59 567.59 1.1K
13:14 568.05 568.05 568.05 568.05 0.2K
13:15 567.73 567.73 567.73 567.73 1.4K
13:24 567.49 567.49 567.49 567.49 0.9K
13:26 568.04 568.11 568.04 568.11 1.2K
13:27 568.51 568.51 568.51 568.51 2.3K
13:30 568.17 568.17 568.17 568.17 0.8K
13:31 568.42 568.42 568.42 568.42 0.8K
13:33 568.82 568.82 568.82 568.82 0.6K
13:35 569.34 569.34 569.34 569.34 0.3K
13:39 569.09 569.09 569.09 569.09 0.8K
13:42 568.99 568.99 568.49 568.49 0.7K
13:45 568.55 568.55 568.55 568.55 0.2K
13:46 568.55 568.55 568.55 568.55 2.9K
13:47 568.55 568.55 568.55 568.55 0.3K
13:48 568.55 568.55 568.55 568.55 2.6K
13:51 568.05 568.05 568.05 568.05 0.2K
13:52 567.57 568.09 567.57 568.09 1.0K
13:53 568.04 568.04 568.04 568.04 0.9K
13:59 568.04 568.04 568.04 568.04 0.7K
14:02 567.98 567.98 567.98 567.98 0.7K
14:03 567.99 568.00 567.99 568.00 0.2K
14:04 567.98 567.98 567.98 567.98 0.9K
14:08 567.87 567.87 567.86 567.86 1.2K
14:11 567.51 567.51 567.51 567.51 0.9K
14:12 567.84 568.00 567.84 567.84 3.2K
14:15 567.85 567.85 567.85 567.85 1.4K
14:16 567.84 567.84 567.84 567.84 0.1K
14:17 567.84 567.84 567.84 567.84 0.4K
14:18 567.47 567.70 567.47 567.70 1.2K
14:19 567.73 567.73 567.73 567.73 0.3K
14:20 567.73 567.73 567.46 567.46 3.8K
14:21 567.53 567.53 567.53 567.53 0.7K
14:23 567.71 567.71 567.71 567.71 1.1K
14:25 567.93 568.25 567.93 568.05 3.7K
14:31 567.91 567.91 567.91 567.91 0.3K
14:33 567.82 567.82 567.82 567.82 0.3K
14:35 568.14 568.14 568.14 568.14 0.9K
14:36 568.14 568.14 568.14 568.14 0.4K
14:37 568.14 568.14 568.14 568.14 0.8K
14:38 568.14 568.14 568.14 568.14 0.2K
14:39 568.45 568.45 568.45 568.45 6.9K
14:43 568.48 568.48 568.48 568.48 0.5K
14:44 568.38 568.38 568.38 568.38 0.3K
14:46 568.32 568.32 567.78 567.88 4.5K
14:50 567.90 567.90 567.90 567.90 1.3K
14:53 567.79 567.79 567.79 567.79 0.6K
14:59 567.63 567.63 567.63 567.63 0.6K
15:00 568.05 568.05 568.05 568.05 1.2K
15:01 567.86 567.86 567.61 567.61 1.2K
15:02 567.61 567.61 567.51 567.51 0.8K
15:03 567.19 567.28 567.19 567.28 1.6K
15:04 567.59 567.59 567.59 567.59 1.2K
15:08 567.39 567.39 567.39 567.39 1.4K
15:13 567.75 567.75 567.75 567.75 0.2K
15:14 568.09 568.09 568.09 568.09 0.2K
15:15 567.62 567.62 567.62 567.62 1.1K
15:17 566.99 566.99 566.99 566.99 1.6K
15:18 567.16 567.16 567.16 567.16 1.9K
15:21 566.98 566.98 566.76 566.93 1.2K
15:22 567.34 567.34 567.34 567.34 2.5K
15:23 567.18 567.18 566.63 566.63 2.0K
15:24 566.65 566.84 566.65 566.84 2.1K
15:25 566.51 566.51 566.51 566.51 1.0K
15:27 566.38 566.38 566.38 566.38 3.1K
15:30 566.99 566.99 566.99 566.99 0.7K
15:31 567.23 567.23 567.23 567.23 2.8K
15:38 567.04 567.04 567.04 567.04 1.2K
15:41 566.65 566.65 566.65 566.65 0.5K
15:42 566.90 566.90 566.90 566.90 0.9K
15:43 567.15 567.15 567.15 567.15 1.5K
15:44 567.30 567.30 567.30 567.29 1.2K
15:45 567.04 567.04 567.04 567.04 2.1K
15:47 567.57 568.04 567.57 568.04 3.4K
15:48 567.70 567.70 567.70 567.70 0.7K
15:50 567.66 567.86 567.66 567.86 1.5K
15:51 567.62 568.03 567.32 568.03 4.7K
15:52 568.35 568.50 568.35 568.50 2.4K
15:53 568.50 569.24 568.50 569.24 2.6K
15:54 568.96 568.96 568.86 568.86 3.2K
15:55 568.51 568.51 568.37 568.37 4.9K
15:56 568.42 568.42 568.26 568.26 2.5K
15:57 568.52 568.52 568.41 568.41 2.8K
15:58 568.41 568.72 568.41 568.67 6.9K
15:59 568.22 568.43 568.19 568.19 119.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available