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
09:30 559.48 559.48 559.37 559.37 3.3K
09:33 559.60 559.60 559.60 559.60 0.7K
09:35 559.32 559.32 559.32 559.32 0.1K
09:36 559.57 559.57 558.14 558.74 5.8K
09:38 557.84 557.84 557.84 557.84 0.2K
09:39 559.03 559.06 559.03 559.06 0.6K
09:41 558.74 558.79 558.74 558.79 1.0K
09:42 558.80 558.80 558.80 558.80 0.6K
09:43 558.80 558.80 558.80 558.80 0.9K
09:44 558.90 558.90 557.71 557.71 6.5K
09:45 557.71 557.71 557.50 557.56 1.1K
09:46 556.27 556.27 556.27 556.27 0.3K
09:47 557.38 557.38 557.38 557.38 0.2K
09:48 558.92 558.92 556.27 556.31 3.4K
09:50 556.46 557.11 556.46 557.11 2.2K
09:51 557.11 557.11 557.11 557.11 0.8K
09:54 557.96 557.96 557.96 557.96 3.8K
09:57 557.14 557.24 557.14 557.24 1.4K
10:00 557.30 557.30 557.30 557.29 0.5K
10:01 558.17 558.17 558.17 558.17 1.0K
10:05 557.68 557.68 557.68 557.67 0.6K
10:07 558.89 559.00 558.89 559.00 1.5K
10:11 558.45 558.45 558.45 558.45 0.5K
10:14 558.83 558.83 557.98 558.57 2.3K
10:18 559.39 559.39 559.39 559.39 0.4K
10:19 559.31 559.31 559.31 559.30 0.8K
10:20 559.28 559.28 559.28 559.28 0.3K
10:25 558.47 558.47 558.34 558.34 0.4K
10:26 558.40 558.40 558.40 558.40 0.2K
10:27 558.40 558.40 558.08 558.08 0.7K
10:29 558.08 558.53 558.07 558.53 7.3K
10:30 558.53 559.07 558.29 558.65 6.9K
10:31 558.42 558.42 558.42 558.42 1.2K
10:33 557.53 557.53 557.53 557.53 0.3K
10:34 558.46 558.46 558.46 558.46 0.5K
10:36 557.53 557.53 557.53 557.53 1.0K
10:37 557.97 558.41 557.97 558.37 1.6K
10:38 558.37 558.48 558.00 558.42 23.7K
10:39 557.84 557.84 557.84 557.84 0.2K
10:40 557.71 558.25 557.71 558.25 1.6K
10:41 558.73 558.73 558.73 558.73 1.5K
10:44 558.10 558.10 558.10 558.10 0.5K
10:45 558.33 558.33 558.33 558.33 0.8K
10:48 558.92 558.92 558.92 558.92 0.7K
10:51 558.49 558.49 558.49 558.49 0.4K
10:52 558.23 558.23 558.23 558.23 0.3K
10:54 558.50 558.50 558.50 558.50 0.2K
10:55 558.71 558.89 558.71 558.89 1.7K
10:56 558.42 558.54 558.42 558.54 1.1K
10:57 558.61 558.61 558.61 558.61 2.2K
10:58 559.64 559.64 559.64 559.64 1.3K
11:00 560.33 560.33 559.94 559.94 1.0K
11:01 560.73 560.73 560.73 560.73 0.3K
11:02 560.90 560.90 560.90 560.90 0.1K
11:04 560.90 560.90 560.90 560.90 0.2K
11:05 560.90 560.90 560.22 560.52 0.8K
11:06 560.86 560.91 560.86 560.91 1.9K
11:07 560.61 561.16 560.43 561.16 1.9K
11:08 561.19 561.19 561.19 561.19 0.5K
11:09 561.43 561.43 561.43 561.43 0.2K
11:11 561.42 561.42 560.81 560.81 2.3K
11:13 560.35 560.86 560.35 560.86 1.4K
11:14 560.86 560.86 560.68 560.68 2.3K
11:15 560.60 560.60 559.86 559.86 1.2K
11:16 560.00 560.00 560.00 560.00 2.3K
11:19 559.98 559.98 559.98 559.98 0.6K
11:20 560.32 560.32 560.32 560.32 1.3K
11:23 560.42 560.75 560.42 560.54 2.3K
11:26 560.28 560.28 560.28 560.28 0.3K
11:27 559.02 559.02 559.02 559.02 1.3K
11:29 559.74 560.07 559.74 560.07 2.8K
11:30 559.74 559.74 559.74 559.74 0.9K
11:31 559.84 559.84 559.84 559.84 2.6K
11:33 559.84 559.84 559.84 559.84 1.0K
11:35 560.75 560.75 560.75 560.75 2.2K
11:39 560.78 560.78 560.78 560.78 0.1K
11:40 560.69 560.69 560.69 560.69 2.0K
11:42 560.73 560.95 560.51 560.95 1.2K
11:47 560.78 561.36 560.78 561.36 1.0K
11:49 560.82 560.82 560.82 560.82 0.4K
11:51 560.86 560.86 560.86 560.86 0.3K
11:52 561.13 561.13 561.13 561.13 1.0K
11:57 561.13 561.13 561.13 561.13 1.2K
11:59 560.75 561.20 560.75 561.20 3.1K
12:00 561.33 561.33 561.33 561.33 1.3K
12:01 561.36 561.36 561.36 561.36 0.3K
12:02 561.40 561.40 561.40 561.40 0.7K
12:03 561.75 561.75 561.75 561.75 0.3K
12:05 561.34 561.34 561.34 561.34 0.7K
12:06 561.32 561.32 560.93 560.93 2.3K
12:12 561.95 561.95 561.95 561.95 0.3K
12:14 561.95 561.95 561.95 561.95 0.6K
12:17 561.45 561.45 561.45 561.45 0.7K
12:19 561.45 561.67 561.40 561.67 2.0K
12:22 561.39 561.39 561.39 561.39 4.0K
12:24 560.49 560.50 560.49 560.50 1.7K
12:26 560.45 560.45 560.45 560.45 0.2K
12:27 560.71 560.71 560.71 560.71 0.3K
12:29 560.38 560.38 560.38 560.38 0.7K
12:32 560.14 560.14 560.14 560.14 1.0K
12:37 560.33 560.33 560.33 560.33 0.2K
12:38 560.39 560.39 560.39 560.39 0.6K
12:39 560.48 560.48 560.48 560.48 1.1K
12:40 560.35 560.35 560.35 560.35 0.6K
12:43 560.69 560.69 560.69 560.69 0.6K
12:44 560.14 560.32 560.14 560.32 1.1K
12:45 559.78 560.32 559.78 560.32 0.5K
12:48 560.27 560.27 560.27 560.27 0.2K
12:50 559.78 560.27 559.78 560.27 1.4K
12:53 560.26 560.26 560.26 560.26 0.8K
12:54 560.26 560.26 560.25 560.25 0.7K
12:56 560.25 560.25 560.25 560.25 1.0K
12:57 560.25 560.42 560.25 560.42 0.5K
12:58 560.16 560.16 560.16 560.16 0.5K
13:01 560.16 560.16 560.16 560.16 1.5K
13:02 560.49 560.49 560.49 560.49 0.2K
13:04 560.50 560.53 560.50 560.53 1.9K
13:06 560.67 560.67 560.67 560.67 0.1K
13:07 560.72 560.72 560.72 560.72 0.1K
13:08 560.70 560.70 560.70 560.70 0.5K
13:11 560.71 560.71 560.71 560.71 1.1K
13:13 560.92 560.92 560.92 560.92 0.2K
13:14 560.92 560.92 560.88 560.88 0.6K
13:16 560.86 561.22 560.86 561.22 1.8K
13:18 561.67 561.67 561.67 561.67 0.5K
13:21 561.73 561.73 561.73 561.73 0.6K
13:22 561.97 561.97 561.97 561.97 0.1K
13:23 561.75 561.75 561.75 561.75 1.3K
13:25 562.25 562.34 561.63 561.63 2.2K
13:26 562.14 562.14 562.14 562.14 0.5K
13:27 562.44 562.44 562.44 562.44 0.8K
13:29 562.07 562.07 562.07 562.07 0.5K
13:33 562.33 562.33 562.33 562.33 0.8K
13:34 563.20 563.20 563.20 563.20 0.2K
13:35 563.07 563.07 563.07 563.07 2.1K
13:37 563.12 563.12 563.12 563.12 0.5K
13:38 563.08 563.08 562.78 562.78 0.4K
13:40 562.78 562.78 562.78 562.78 1.9K
13:41 562.79 562.79 562.79 562.79 0.7K
13:43 563.17 563.17 563.17 563.17 0.4K
13:44 563.28 563.28 563.28 563.28 1.0K
13:47 563.00 563.00 563.00 563.00 0.6K
13:48 563.38 563.38 563.00 563.00 0.8K
13:49 563.00 563.44 563.00 563.44 2.6K
13:50 563.57 563.57 563.29 563.29 1.0K
13:52 563.22 563.22 563.22 563.22 1.8K
13:54 562.34 562.34 562.34 562.34 0.3K
13:56 562.81 562.81 562.81 562.81 0.3K
13:57 562.81 562.81 562.81 562.81 0.3K
13:58 563.40 563.40 563.02 563.02 1.2K
14:03 563.34 563.34 563.34 563.34 0.7K
14:08 562.94 562.94 562.94 562.94 0.6K
14:09 563.52 563.52 563.52 563.52 2.3K
14:12 563.79 563.79 563.79 563.79 1.3K
14:16 564.18 564.18 564.18 564.18 0.9K
14:21 563.87 564.15 563.87 564.15 0.7K
14:22 563.87 563.87 563.87 563.87 1.0K
14:26 563.91 563.91 563.91 563.91 1.5K
14:27 564.35 564.35 564.23 564.23 1.6K
14:28 564.19 564.19 564.19 564.18 0.4K
14:30 564.60 564.60 564.60 564.60 0.1K
14:31 564.45 564.45 564.37 564.37 0.5K
14:32 564.82 564.82 564.54 564.54 0.4K
14:33 564.54 564.54 564.54 564.54 1.8K
14:37 564.54 564.54 564.54 564.54 0.4K
14:38 564.54 564.54 564.54 564.54 1.1K
14:39 564.39 564.51 564.39 564.51 1.3K
14:40 564.79 564.79 564.79 564.79 0.6K
14:42 564.85 565.26 564.85 565.26 4.4K
14:49 565.28 565.28 565.28 565.28 0.1K
14:50 565.30 565.30 565.30 565.30 1.8K
14:52 565.81 565.81 565.81 565.81 1.2K
14:53 565.28 565.73 565.28 565.73 2.4K
14:54 564.94 565.32 564.94 565.32 1.1K
14:58 565.78 565.79 565.78 565.79 1.0K
14:59 565.32 565.79 565.32 565.79 1.7K
15:01 566.08 566.46 566.08 566.46 4.2K
15:02 566.46 566.46 565.84 565.84 6.5K
15:03 565.54 565.54 565.54 565.54 0.3K
15:04 565.45 565.45 565.45 565.45 0.2K
15:05 565.13 565.13 564.90 564.90 1.0K
15:06 565.16 565.16 565.15 565.15 0.5K
15:08 565.11 565.11 565.11 565.11 2.4K
15:10 565.26 565.70 565.26 565.70 0.5K
15:12 565.26 565.26 565.26 565.26 0.5K
15:14 565.25 566.07 565.25 566.07 2.4K
15:17 566.07 566.07 566.07 566.07 0.8K
15:19 566.39 566.40 566.39 566.40 3.3K
15:23 566.44 566.44 566.44 566.44 3.2K
15:25 566.24 566.24 566.24 566.24 1.8K
15:26 566.24 566.24 566.24 566.24 0.2K
15:27 566.34 566.34 566.34 566.34 0.3K
15:28 566.24 566.59 566.24 566.59 0.9K
15:30 566.27 566.27 566.27 566.27 1.2K
15:31 566.27 566.27 566.27 566.27 0.6K
15:32 566.27 566.27 566.27 566.27 1.9K
15:33 566.27 566.34 565.95 566.34 4.8K
15:34 565.88 565.88 565.88 565.88 0.8K
15:35 565.88 565.88 565.88 565.88 1.2K
15:36 565.79 565.79 565.79 565.79 1.2K
15:37 565.78 565.78 565.78 565.78 0.1K
15:38 565.67 565.67 565.67 565.67 0.9K
15:39 565.41 566.08 565.41 566.08 1.6K
15:40 565.99 565.99 565.67 565.67 5.1K
15:41 565.24 565.24 565.24 565.24 0.7K
15:42 565.15 565.15 565.15 565.15 1.2K
15:44 565.15 565.15 564.88 564.88 2.3K
15:45 565.34 565.34 565.34 565.34 0.1K
15:46 565.13 565.13 565.13 565.13 0.6K
15:47 565.12 565.14 565.12 565.14 4.7K
15:48 565.64 565.83 565.64 565.83 2.2K
15:49 565.56 565.56 565.56 565.55 1.9K
15:51 566.09 566.25 566.09 566.25 2.5K
15:52 566.16 566.25 565.55 565.55 8.8K
15:53 565.68 566.01 565.68 565.88 3.8K
15:54 565.98 565.98 565.28 565.28 9.0K
15:55 565.30 565.30 564.24 564.30 9.3K
15:56 564.30 564.30 563.44 563.93 13.4K
15:57 563.94 564.74 563.94 564.45 10.4K
15:58 564.49 564.49 564.09 564.24 11.3K
15:59 564.24 564.79 564.09 564.69 105.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available