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
09:30 568.96 568.96 566.43 566.43 5.2K
09:31 564.84 567.59 564.84 567.59 2.0K
09:32 567.83 567.83 564.31 566.48 1.3K
09:34 562.93 566.17 562.93 566.17 1.2K
09:38 564.86 564.86 564.86 564.86 0.7K
09:40 563.89 564.55 563.89 564.55 1.0K
09:41 565.10 565.44 563.87 565.43 2.8K
09:43 564.50 564.50 564.50 564.50 0.3K
09:44 565.43 565.43 565.43 565.42 0.9K
09:47 565.42 565.42 564.01 564.01 1.6K
09:48 564.92 565.14 564.92 565.14 1.6K
09:52 563.50 563.50 563.50 563.50 4.9K
09:54 563.16 563.16 563.03 563.03 1.3K
09:55 563.03 563.63 561.88 563.63 2.6K
09:57 563.08 563.08 563.08 563.08 0.7K
09:59 563.06 563.85 563.06 563.06 2.4K
10:00 563.06 563.86 562.48 562.48 7.1K
10:01 563.91 563.91 563.91 563.91 6.0K
10:02 563.71 563.71 563.71 563.71 1.4K
10:03 563.48 563.48 563.48 563.48 0.5K
10:05 563.48 563.48 563.48 563.48 2.4K
10:09 563.61 563.61 563.11 563.11 2.4K
10:10 563.11 563.11 563.11 563.11 0.6K
10:11 563.10 563.10 563.10 563.10 1.1K
10:12 563.54 563.65 563.54 563.65 1.7K
10:14 563.50 563.50 563.50 563.50 0.3K
10:15 563.74 563.74 563.74 563.74 2.7K
10:16 564.59 564.59 564.59 564.59 2.5K
10:20 564.96 565.18 564.96 565.18 1.5K
10:21 564.80 565.30 564.80 565.29 5.7K
10:22 564.80 564.80 564.80 564.80 0.8K
10:23 565.33 565.33 565.33 565.33 0.3K
10:26 564.59 564.59 564.59 564.59 0.1K
10:27 563.88 565.10 563.81 564.28 1.9K
10:28 564.28 564.28 564.28 564.28 1.2K
10:29 564.28 564.28 563.74 563.74 0.6K
10:30 564.66 564.66 564.66 564.66 0.5K
10:31 564.27 565.32 564.27 565.32 7.3K
10:34 565.86 565.86 565.86 565.86 0.3K
10:36 564.58 564.58 564.58 564.58 1.9K
10:37 565.20 565.20 565.20 565.20 0.2K
10:38 565.53 565.53 565.20 565.20 0.4K
10:39 565.20 565.20 565.20 565.20 0.3K
10:40 565.13 565.45 565.03 565.45 2.5K
10:41 565.11 565.11 565.11 565.11 0.5K
10:42 565.07 565.11 565.07 565.11 2.1K
10:43 565.11 565.11 565.11 565.11 0.4K
10:44 565.11 565.11 565.11 565.11 1.0K
10:45 565.11 565.11 565.11 565.11 0.5K
10:46 565.69 565.69 565.69 565.69 2.0K
10:47 564.89 566.43 564.89 566.43 0.5K
10:48 566.69 567.54 566.69 566.90 2.4K
10:51 567.40 567.40 567.40 567.40 0.4K
10:53 566.94 567.15 566.94 567.15 1.2K
10:54 566.94 566.94 566.94 566.93 0.9K
10:55 567.33 567.33 567.33 567.33 0.3K
10:56 566.94 566.94 566.94 566.93 0.7K
10:58 567.05 567.05 567.05 567.04 0.4K
10:59 567.26 567.26 567.26 567.26 0.5K
11:01 567.36 568.18 567.36 568.18 4.8K
11:02 567.90 567.90 567.90 567.90 2.1K
11:03 567.46 567.46 567.46 567.46 0.7K
11:04 567.99 567.99 567.46 567.46 0.7K
11:05 567.46 567.46 567.46 567.46 0.6K
11:07 567.46 567.97 567.46 567.97 1.5K
11:08 567.45 567.45 567.45 567.45 0.7K
11:10 567.93 567.93 567.86 567.85 0.7K
11:11 567.57 567.57 567.57 567.57 2.4K
11:13 567.35 567.35 567.35 567.35 0.3K
11:14 567.51 567.79 567.38 567.38 1.5K
11:15 567.98 567.98 567.51 567.51 2.4K
11:16 567.51 567.51 567.51 567.51 0.7K
11:17 567.51 567.51 566.90 567.21 10.1K
11:18 567.10 567.10 567.10 567.10 0.7K
11:19 567.40 567.69 567.25 567.25 1.0K
11:20 567.25 567.25 567.14 567.14 1.0K
11:21 567.33 567.44 567.33 567.44 0.8K
11:22 567.20 567.20 567.20 567.20 0.2K
11:23 566.68 566.68 566.68 566.68 0.3K
11:26 567.02 567.02 567.02 567.02 3.3K
11:27 566.86 566.86 566.86 566.86 0.4K
11:28 567.02 567.12 567.02 567.12 3.3K
11:29 567.01 567.01 567.01 567.01 1.3K
11:31 567.03 567.03 567.03 567.03 0.2K
11:32 566.54 567.07 566.54 567.07 2.0K
11:33 566.56 566.56 566.56 566.56 0.7K
11:34 566.46 566.46 566.46 566.46 2.0K
11:35 566.65 566.65 566.65 566.65 1.3K
11:36 566.02 566.36 566.02 566.36 0.8K
11:38 566.36 566.36 566.36 566.36 1.2K
11:39 566.71 566.77 566.63 566.63 2.0K
11:42 567.29 567.29 566.93 566.93 2.0K
11:43 567.52 567.92 567.50 567.50 2.0K
11:45 567.92 567.92 567.92 567.92 2.2K
11:46 568.46 568.65 568.46 568.65 2.9K
11:47 568.16 568.16 568.16 568.16 2.9K
11:56 567.81 567.81 567.81 567.81 2.6K
11:59 567.78 567.78 567.78 567.78 0.7K
12:02 567.95 567.95 567.95 567.95 1.3K
12:03 568.09 568.12 568.09 568.12 1.5K
12:04 568.15 568.29 568.15 568.29 5.3K
12:09 568.22 568.22 568.22 568.22 0.7K
12:10 568.55 568.64 568.55 568.64 0.8K
12:11 568.55 568.55 568.55 568.55 0.8K
12:13 568.34 568.34 568.34 568.34 0.4K
12:17 568.53 568.53 568.53 568.53 1.9K
12:18 568.96 568.96 568.96 568.96 0.4K
12:19 568.97 568.97 568.97 568.97 0.7K
12:20 569.64 569.64 569.64 569.64 7.1K
12:23 569.54 569.54 569.54 569.54 0.4K
12:27 569.07 569.07 569.07 569.07 1.2K
12:28 569.05 569.05 569.05 569.05 0.9K
12:29 569.37 569.37 569.37 569.37 0.5K
12:32 569.05 569.05 569.05 569.05 10.7K
12:39 569.67 569.67 569.67 569.67 1.5K
12:43 568.86 568.86 568.86 568.86 0.3K
12:45 568.96 568.96 568.89 568.89 3.0K
12:46 568.54 568.54 568.54 568.54 3.0K
12:51 568.24 568.24 568.24 568.24 1.1K
12:52 568.23 568.23 568.23 568.23 1.2K
12:59 568.14 568.14 567.75 567.75 1.3K
13:01 567.73 567.73 567.73 567.73 0.5K
13:02 568.59 568.59 567.99 567.99 1.7K
13:03 568.27 568.27 568.24 568.24 4.8K
13:04 568.49 568.77 568.35 568.77 2.1K
13:07 568.53 568.53 568.53 568.53 0.9K
13:12 568.40 568.40 568.40 568.40 0.2K
13:13 568.40 568.40 568.40 568.40 0.8K
13:17 568.42 568.42 568.42 568.42 1.3K
13:20 569.08 569.08 569.08 569.08 0.8K
13:25 568.71 568.71 568.71 568.71 0.3K
13:27 568.69 568.69 568.69 568.68 0.5K
13:28 568.61 568.61 568.61 568.61 0.2K
13:29 568.28 568.38 568.28 568.38 0.8K
13:30 567.46 567.75 567.46 567.75 4.7K
13:32 567.58 567.58 567.58 567.58 0.6K
13:34 567.58 567.58 567.58 567.58 1.6K
13:37 567.01 567.01 567.01 567.01 3.0K
13:39 567.37 567.37 567.37 567.37 0.4K
13:40 567.06 567.06 567.01 567.01 1.0K
13:41 567.37 567.37 567.37 567.37 0.2K
13:42 567.37 567.37 567.37 567.37 1.2K
13:47 567.34 567.34 567.34 567.34 0.4K
13:49 567.38 567.84 567.38 567.65 2.8K
13:50 567.45 567.45 567.25 567.25 0.6K
13:52 567.56 567.56 567.56 567.55 2.3K
14:00 568.30 568.31 568.05 568.05 3.1K
14:02 567.98 567.98 567.98 567.98 0.4K
14:05 567.98 567.98 567.98 567.98 0.5K
14:07 568.20 568.20 568.20 568.20 1.9K
14:09 567.96 567.96 567.96 567.96 0.7K
14:12 568.10 568.10 568.10 568.10 0.7K
14:13 568.12 568.39 568.12 568.12 1.4K
14:16 568.52 568.52 568.52 568.52 0.6K
14:19 568.12 568.12 568.12 568.12 0.3K
14:22 568.40 568.40 568.40 568.40 0.8K
14:27 568.47 568.47 568.47 568.47 0.7K
14:29 568.12 568.12 568.12 568.12 0.3K
14:30 567.94 568.12 567.94 568.12 2.0K
14:34 567.87 567.87 567.87 567.87 1.9K
14:41 567.86 567.86 567.86 567.86 0.4K
14:42 567.78 567.78 567.58 567.58 3.7K
14:43 567.58 567.58 567.58 567.58 0.5K
14:45 567.58 567.58 567.58 567.58 0.2K
14:46 567.58 567.58 567.58 567.58 1.8K
14:50 568.36 568.36 567.83 567.83 1.4K
14:51 567.83 567.83 567.83 567.83 1.5K
14:56 567.49 567.49 567.49 567.49 0.4K
14:57 567.49 567.49 567.49 567.49 0.6K
14:58 567.66 567.66 567.48 567.48 0.5K
14:59 567.45 567.45 567.40 567.40 0.5K
15:00 567.40 567.60 567.40 567.60 2.8K
15:01 567.64 567.64 567.64 567.64 1.0K
15:02 568.04 568.04 568.04 568.04 1.0K
15:03 567.65 567.65 567.65 567.64 1.1K
15:08 567.94 567.94 567.94 567.94 0.3K
15:09 568.04 568.04 568.04 568.04 1.0K
15:12 568.13 568.13 568.13 568.13 0.2K
15:13 568.10 568.10 568.10 568.10 0.5K
15:14 568.28 568.28 568.28 568.28 1.9K
15:15 567.99 567.99 567.99 567.99 0.9K
15:16 567.87 567.87 567.86 567.86 1.1K
15:18 568.19 568.19 568.19 568.19 1.9K
15:19 568.60 568.60 568.60 568.60 1.7K
15:20 568.57 568.57 568.57 568.57 1.1K
15:21 568.47 568.58 568.47 568.54 0.9K
15:22 568.31 568.35 568.31 568.35 2.5K
15:23 568.34 568.66 568.34 568.66 1.3K
15:24 568.25 568.25 568.25 568.25 4.1K
15:25 568.66 568.66 568.25 568.25 0.5K
15:26 568.59 568.59 567.83 567.83 0.4K
15:27 568.53 568.53 568.53 568.53 0.7K
15:28 568.21 568.21 568.21 568.21 1.0K
15:29 568.21 568.41 568.21 568.21 2.5K
15:30 568.21 568.21 567.83 567.83 2.0K
15:31 567.51 567.51 567.51 567.51 2.1K
15:32 567.85 567.85 567.85 567.85 0.5K
15:33 567.91 567.91 567.91 567.91 0.8K
15:35 567.82 567.82 567.46 567.65 1.1K
15:36 567.60 567.60 567.37 567.37 2.0K
15:37 567.47 567.47 567.28 567.28 1.6K
15:38 567.18 567.39 567.17 567.17 2.1K
15:39 567.36 567.82 567.36 567.82 4.6K
15:40 567.67 567.67 567.67 567.67 1.3K
15:41 567.48 567.67 567.48 567.67 1.4K
15:42 567.67 567.67 567.67 567.67 0.4K
15:43 567.67 567.85 567.67 567.85 2.5K
15:44 567.99 567.99 567.99 567.99 1.0K
15:45 567.96 567.96 567.96 567.96 0.6K
15:46 567.80 567.80 567.80 567.80 1.7K
15:47 567.48 567.48 567.48 567.48 2.8K
15:48 567.45 567.45 567.45 567.45 1.2K
15:49 567.45 567.48 567.44 567.44 3.0K
15:50 567.48 567.48 567.48 567.48 1.0K
15:51 567.20 567.20 566.84 566.84 5.3K
15:52 567.40 567.50 567.31 567.50 5.7K
15:53 567.36 567.36 567.36 567.36 1.3K
15:54 567.48 567.48 567.48 567.48 0.3K
15:55 567.45 567.45 566.91 567.14 12.6K
15:56 567.46 567.46 567.46 567.46 2.2K
15:57 567.59 567.73 567.59 567.73 3.3K
15:58 567.73 567.73 567.28 567.28 11.9K
15:59 567.31 568.07 567.31 567.49 78.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available