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
09:30 563.82 563.82 563.82 563.82 3.6K
09:31 563.82 563.82 563.82 563.82 3.4K
09:32 563.82 565.41 560.95 560.95 2.9K
09:33 561.11 561.11 561.11 561.11 0.7K
09:34 562.71 562.71 562.71 562.71 2.2K
09:35 561.33 563.16 561.33 561.71 3.2K
09:36 563.16 563.16 561.50 561.50 5.1K
09:37 561.33 562.99 561.33 562.99 0.7K
09:38 562.99 562.99 562.99 562.99 1.3K
09:39 562.99 562.99 562.99 562.99 0.3K
09:41 562.03 562.71 562.03 562.71 0.8K
09:42 562.72 564.08 562.72 564.08 4.4K
09:43 563.33 563.33 563.33 563.33 1.2K
09:44 563.00 563.00 562.93 562.93 3.3K
09:46 562.25 562.25 562.25 562.25 0.6K
09:47 562.25 562.25 562.25 562.25 0.2K
09:48 562.25 563.37 562.25 563.37 9.9K
09:49 562.74 562.74 562.61 562.61 1.1K
09:50 562.88 562.88 562.61 562.61 1.0K
09:51 562.41 562.41 562.41 562.41 1.4K
09:52 562.61 562.77 562.61 562.77 1.6K
09:53 562.00 562.00 562.00 562.00 1.4K
10:00 560.95 562.23 560.95 562.23 1.1K
10:01 562.16 562.78 562.16 562.56 1.8K
10:02 562.02 562.02 562.02 562.02 1.4K
10:07 562.76 562.76 562.76 562.76 0.9K
10:09 563.30 563.30 563.30 563.30 0.5K
10:10 562.59 562.59 562.59 562.59 0.9K
10:15 565.05 565.05 565.05 565.05 0.7K
10:17 562.31 562.31 562.31 562.31 1.1K
10:18 562.07 562.07 562.07 562.07 1.2K
10:24 560.22 560.22 560.22 560.22 0.8K
10:28 561.56 561.56 561.56 561.56 0.4K
10:29 562.00 562.00 562.00 562.00 1.0K
10:30 562.00 562.00 562.00 562.00 1.6K
10:32 562.66 562.66 561.99 561.99 0.7K
10:37 561.40 561.40 561.40 561.40 0.6K
10:41 561.53 561.53 561.53 561.53 0.1K
10:42 561.53 561.53 561.53 561.53 0.6K
10:45 561.73 561.73 561.73 561.73 1.1K
10:50 561.17 561.17 561.17 561.17 0.9K
10:53 561.07 561.07 561.07 561.07 2.2K
10:54 560.97 560.97 560.97 560.97 0.2K
10:56 561.18 561.18 561.18 561.17 0.7K
10:59 561.28 561.28 561.28 561.28 0.4K
11:01 561.16 561.16 560.98 560.98 1.4K
11:06 561.32 561.32 561.32 561.32 0.4K
11:08 560.87 560.87 560.87 560.87 0.3K
11:09 562.47 562.47 562.47 562.47 0.7K
11:10 562.83 562.83 562.83 562.83 1.7K
11:25 561.88 561.88 561.29 561.29 1.1K
11:26 561.88 562.03 561.88 562.03 0.9K
11:31 562.49 562.49 562.03 562.03 2.3K
11:32 562.40 562.59 562.09 562.14 2.1K
11:33 562.00 563.94 562.00 563.94 5.0K
11:34 562.95 562.95 562.95 562.95 0.4K
11:35 562.37 562.75 562.37 562.75 0.4K
11:37 562.15 562.15 562.15 562.15 0.4K
11:38 562.04 562.04 562.04 562.04 0.3K
11:39 562.66 562.66 562.62 562.63 1.2K
11:40 562.30 562.63 562.30 562.63 1.0K
11:41 562.43 562.43 562.43 562.43 1.6K
11:43 562.30 562.34 562.30 562.34 1.3K
11:45 561.98 561.98 561.98 561.98 1.5K
11:47 562.16 562.16 562.16 562.16 0.1K
11:48 562.04 562.25 561.92 561.92 1.4K
11:49 562.18 562.25 562.04 562.25 2.8K
11:50 562.90 562.90 562.83 562.83 1.4K
11:53 563.20 563.20 563.20 563.20 0.4K
11:55 563.29 563.29 563.29 563.29 0.8K
11:59 563.35 563.73 563.35 563.73 2.0K
12:03 563.04 563.04 562.90 562.90 2.2K
12:06 562.45 562.45 562.45 562.45 1.5K
12:10 562.37 562.37 562.37 562.37 0.1K
12:11 562.37 562.37 562.37 562.37 3.3K
12:12 562.37 562.37 562.37 562.37 1.6K
12:14 562.56 562.56 562.56 562.56 1.9K
12:15 562.61 562.61 562.61 562.61 1.2K
12:16 562.16 562.16 562.16 562.16 1.6K
12:17 561.79 562.05 561.78 562.04 2.4K
12:21 562.61 562.61 562.61 562.61 1.6K
12:27 562.22 562.22 562.22 562.22 0.6K
12:30 562.22 562.22 562.22 562.22 0.6K
12:34 562.22 562.22 561.66 561.66 0.8K
12:42 561.81 561.81 561.81 561.81 0.7K
12:44 562.04 562.50 562.02 562.50 3.2K
12:59 562.92 562.92 562.92 562.92 2.1K
13:03 563.60 563.60 563.60 563.60 0.6K
13:06 563.50 563.50 563.50 563.50 0.6K
13:11 563.58 563.58 563.58 563.58 2.3K
13:20 564.18 564.18 564.18 564.17 0.2K
13:23 564.17 564.17 564.17 564.17 0.5K
13:25 564.39 564.39 564.39 564.39 0.3K
13:26 564.75 564.75 564.75 564.75 0.8K
13:29 564.63 564.63 564.63 564.63 1.4K
13:30 564.69 564.69 564.69 564.68 0.2K
13:31 564.61 564.61 564.44 564.44 1.7K
13:36 564.11 564.11 564.11 564.11 0.6K
13:38 564.12 564.12 564.12 564.12 1.9K
13:53 564.16 564.16 564.16 564.16 0.2K
13:54 564.14 564.14 564.14 564.14 0.5K
13:55 564.14 564.14 564.14 564.14 0.2K
13:56 564.04 564.04 564.04 564.04 0.2K
13:57 564.46 564.46 564.46 564.46 1.7K
14:00 564.30 564.30 564.30 564.29 0.4K
14:01 564.31 564.67 564.31 564.67 1.2K
14:03 564.76 564.96 564.76 564.96 1.7K
14:11 564.94 564.94 564.94 564.94 0.1K
14:12 565.00 565.00 565.00 565.00 0.7K
14:15 565.12 565.12 565.04 565.04 0.5K
14:16 564.96 564.96 564.96 564.96 0.7K
14:17 564.41 564.76 564.41 564.76 1.8K
14:19 564.57 564.59 564.57 564.59 0.5K
14:21 564.40 564.40 563.58 563.76 5.8K
14:22 563.76 563.76 563.76 563.76 0.8K
14:23 564.12 564.12 564.12 564.12 1.2K
14:26 563.95 563.95 563.95 563.95 1.0K
14:28 563.52 563.52 563.52 563.52 2.1K
14:31 562.66 562.66 562.66 562.66 1.0K
14:32 562.78 562.78 562.78 562.78 0.9K
14:34 562.69 562.69 562.69 562.68 0.5K
14:35 563.11 563.11 563.11 563.11 3.0K
14:37 562.91 562.91 562.91 562.91 0.4K
14:38 562.95 562.95 562.95 562.95 1.3K
14:43 562.82 562.82 562.82 562.82 2.7K
14:50 562.95 562.95 562.95 562.95 0.4K
14:51 563.43 563.43 563.43 563.43 0.4K
14:52 563.43 563.43 563.39 563.39 1.3K
14:59 563.32 563.32 563.32 563.32 2.1K
15:02 562.55 563.05 562.55 563.05 8.0K
15:04 562.30 562.30 562.29 562.29 2.2K
15:06 562.56 562.56 562.56 562.56 0.5K
15:08 562.57 562.57 562.57 562.57 0.3K
15:09 562.81 562.81 562.81 562.81 1.9K
15:13 563.18 563.18 563.09 563.09 1.7K
15:16 562.79 563.05 562.79 563.05 2.2K
15:17 562.79 562.79 562.79 562.79 0.4K
15:18 562.99 562.99 562.99 562.99 3.3K
15:26 563.17 563.17 563.16 563.16 1.2K
15:27 563.16 563.16 563.16 563.16 0.9K
15:28 562.87 562.87 562.87 562.87 0.6K
15:29 562.61 562.69 562.61 562.69 1.7K
15:30 562.76 562.76 562.74 562.74 2.0K
15:32 562.98 563.04 562.98 563.04 1.5K
15:34 563.16 563.16 563.08 563.08 0.9K
15:35 563.08 563.08 563.08 563.08 0.7K
15:36 563.15 563.15 563.15 563.15 2.1K
15:40 563.08 563.08 563.08 563.08 0.5K
15:41 563.10 563.47 563.10 563.40 5.0K
15:42 563.07 563.07 562.89 562.89 1.9K
15:43 563.03 563.23 563.03 563.04 2.7K
15:44 563.10 563.10 562.84 562.84 2.4K
15:46 562.70 562.92 562.70 562.92 1.6K
15:48 562.75 562.75 562.75 562.75 0.4K
15:49 562.53 562.53 562.53 562.53 4.8K
15:51 562.98 563.16 562.98 563.16 1.6K
15:52 563.16 563.33 563.16 563.30 5.2K
15:53 563.76 563.76 563.76 563.76 0.6K
15:54 563.75 563.75 563.75 563.75 2.2K
15:55 563.31 563.62 563.31 563.52 4.2K
15:56 563.83 564.42 563.83 564.42 2.4K
15:57 564.26 564.26 563.96 563.96 3.8K
15:58 564.13 564.24 563.76 563.76 4.4K
15:59 563.57 563.96 563.57 563.62 76.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available