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
09:30 568.98 568.98 568.98 568.98 2.2K
09:32 566.18 566.18 566.18 566.18 0.9K
09:38 565.13 565.13 565.13 565.13 0.1K
09:39 564.37 564.37 564.37 564.37 1.2K
09:42 563.41 563.41 563.16 563.16 2.2K
09:43 564.72 564.72 563.15 563.15 1.6K
09:45 564.98 564.98 564.98 564.98 0.4K
09:46 564.60 564.60 564.60 564.60 0.4K
09:47 562.57 562.57 562.57 562.57 0.6K
09:48 562.57 562.57 562.57 562.57 4.5K
09:49 562.57 562.57 562.57 562.57 0.6K
09:52 562.57 563.96 562.57 563.96 0.6K
09:53 563.96 563.96 563.96 563.96 0.2K
09:54 562.57 562.57 562.57 562.57 0.5K
09:55 562.57 562.57 562.57 562.57 1.1K
09:57 562.87 563.67 562.57 562.57 1.5K
09:58 563.37 563.37 563.37 563.37 5.7K
09:59 563.37 564.17 562.82 562.82 5.5K
10:00 562.77 562.77 562.77 562.77 1.9K
10:01 563.97 563.97 563.47 563.95 2.4K
10:02 562.76 563.47 562.76 563.47 0.5K
10:03 563.83 563.83 563.83 563.83 0.2K
10:04 563.50 563.50 563.50 563.50 0.3K
10:05 563.47 563.47 563.47 563.47 1.1K
10:06 562.76 563.24 562.76 563.24 0.6K
10:08 562.77 562.77 562.77 562.77 1.0K
10:09 562.76 562.76 562.76 562.76 0.7K
10:10 562.76 563.33 562.37 563.33 4.6K
10:11 562.78 563.25 562.78 563.25 6.4K
10:12 563.59 563.59 563.25 563.25 1.8K
10:13 563.25 563.56 563.25 563.56 0.7K
10:14 562.99 563.26 562.18 562.18 2.1K
10:15 562.63 562.63 562.63 562.63 0.3K
10:16 562.43 562.63 562.43 562.63 0.6K
10:17 561.48 561.48 561.48 561.48 2.3K
10:19 561.99 561.99 561.99 561.99 0.6K
10:21 561.22 561.22 561.22 561.22 3.8K
10:23 561.69 561.69 561.69 561.68 0.8K
10:24 562.31 562.31 562.31 562.31 3.3K
10:26 561.67 561.67 561.67 561.67 0.6K
10:27 561.37 561.37 561.37 561.37 1.2K
10:29 561.66 561.66 561.66 561.66 4.4K
10:37 560.35 560.35 560.35 560.35 0.6K
10:38 560.96 560.96 560.96 560.96 5.1K
10:47 559.87 559.87 559.87 559.87 0.8K
10:50 559.20 559.20 559.04 559.04 2.1K
10:51 558.75 558.75 558.75 558.75 1.1K
10:55 558.58 558.58 558.58 558.58 0.6K
10:56 558.57 558.57 558.57 558.57 0.9K
10:58 558.57 558.57 558.57 558.57 2.7K
11:01 558.82 558.89 558.82 558.89 3.4K
11:02 558.84 558.84 558.84 558.84 0.7K
11:03 556.92 556.92 556.92 556.92 0.5K
11:04 558.00 558.00 558.00 558.00 0.3K
11:05 557.92 558.00 557.92 558.00 2.0K
11:06 558.13 558.13 557.63 557.63 2.0K
11:07 557.03 557.03 557.03 557.03 1.8K
11:09 556.82 556.82 556.77 556.77 3.8K
11:11 555.27 555.27 555.27 555.27 4.5K
11:14 555.01 555.01 555.01 555.01 0.6K
11:15 556.16 556.16 556.16 556.16 0.7K
11:18 555.01 555.66 555.01 555.66 0.5K
11:19 555.66 555.66 554.66 554.66 2.4K
11:20 554.66 554.66 554.66 554.66 0.2K
11:21 554.75 555.22 554.66 554.66 1.5K
11:23 555.87 555.87 555.87 555.87 3.4K
11:24 554.99 554.99 554.99 554.99 0.7K
11:26 555.65 555.65 554.99 554.99 0.9K
11:29 555.00 555.00 555.00 555.00 1.5K
11:30 555.47 555.47 555.47 555.47 0.4K
11:31 554.67 555.78 554.67 555.78 1.4K
11:34 554.66 554.66 554.66 554.66 2.0K
11:35 554.77 554.77 554.77 554.77 1.5K
11:37 555.21 555.21 555.21 555.21 3.6K
11:40 555.60 555.60 555.60 555.60 2.1K
11:42 555.01 555.01 554.67 554.67 3.8K
11:47 552.75 552.75 552.75 552.75 0.4K
11:48 553.62 553.62 553.62 553.62 1.2K
11:49 552.91 552.91 552.91 552.91 0.2K
11:50 553.94 554.57 553.94 554.57 5.2K
11:53 554.19 554.19 554.19 554.19 1.3K
11:57 554.00 554.00 554.00 554.00 0.4K
11:58 553.79 553.80 553.79 553.80 3.1K
11:59 554.25 554.25 554.02 554.02 2.9K
12:00 554.19 554.19 553.52 553.52 3.7K
12:01 553.24 553.24 553.10 553.10 1.9K
12:03 553.59 553.59 553.59 553.59 1.1K
12:04 553.60 553.94 553.60 553.94 2.6K
12:05 554.14 554.14 554.14 554.14 0.6K
12:08 554.12 554.12 554.12 554.12 0.4K
12:10 553.73 553.73 553.18 553.18 0.9K
12:11 553.15 553.15 553.15 553.15 1.2K
12:13 552.83 552.83 552.83 552.83 1.0K
12:14 552.56 552.56 552.56 552.56 0.7K
12:15 552.49 552.49 552.49 552.49 0.5K
12:17 552.87 552.87 552.87 552.87 2.8K
12:18 552.65 552.65 552.65 552.65 0.4K
12:20 552.19 552.19 552.19 552.19 1.7K
12:21 552.15 552.15 551.45 551.45 1.6K
12:24 551.78 551.78 551.78 551.78 0.9K
12:27 552.04 552.04 551.32 551.32 2.5K
12:28 551.59 551.59 551.21 551.41 15.1K
12:29 551.27 551.27 551.27 551.27 3.7K
12:31 550.52 550.52 550.52 550.52 4.2K
12:38 551.60 551.60 551.60 551.60 1.8K
12:46 552.39 552.39 552.39 552.39 2.1K
12:48 552.43 552.43 551.92 551.92 3.0K
12:51 551.63 551.63 551.63 551.63 1.7K
12:57 551.38 551.38 550.86 550.86 0.6K
12:58 550.86 550.86 550.86 550.86 2.1K
13:01 552.49 552.49 552.49 552.49 4.9K
13:09 553.47 553.47 553.47 553.47 2.8K
13:15 553.34 553.34 553.34 553.34 3.0K
13:16 553.40 553.40 553.40 553.40 1.7K
13:18 554.00 554.00 554.00 554.00 0.4K
13:20 554.10 554.10 554.10 554.09 1.0K
13:24 553.99 553.99 553.99 553.99 0.9K
13:26 553.77 553.77 553.77 553.77 0.2K
13:28 554.15 554.15 554.15 554.15 0.8K
13:31 553.83 553.83 553.83 553.83 2.3K
13:33 553.66 553.66 553.66 553.66 1.9K
13:36 553.05 553.50 553.05 553.32 4.3K
13:38 552.80 552.80 552.80 552.80 1.6K
13:40 552.98 552.98 552.98 552.98 2.7K
13:45 551.83 551.83 551.83 551.83 1.4K
13:48 551.15 551.15 551.15 551.15 7.0K
13:53 551.29 551.29 551.29 551.29 0.4K
13:55 550.97 550.97 550.97 550.97 3.5K
14:01 552.16 552.16 552.16 552.16 2.0K
14:02 552.60 552.76 552.60 552.76 1.1K
14:04 552.77 552.77 552.77 552.77 0.3K
14:05 552.88 552.88 552.76 552.76 0.4K
14:06 552.55 552.90 552.55 552.90 1.7K
14:07 553.10 553.10 553.10 553.10 1.1K
14:11 553.24 553.24 553.24 553.24 2.8K
14:12 552.60 552.60 552.31 552.30 4.3K
14:15 552.31 552.31 552.31 552.30 1.1K
14:21 551.42 551.42 551.42 551.42 1.6K
14:23 551.61 551.61 551.61 551.61 0.1K
14:24 551.84 552.22 551.84 552.22 2.4K
14:25 551.90 551.90 551.90 551.90 0.1K
14:26 551.66 551.73 551.66 551.73 4.8K
14:27 551.74 551.74 551.74 551.74 0.4K
14:29 551.72 551.72 551.72 551.72 0.8K
14:31 552.06 552.06 552.06 552.06 0.6K
14:32 552.20 552.20 551.90 551.90 1.8K
14:33 552.02 552.02 552.02 552.02 0.6K
14:34 552.02 552.02 551.90 551.90 2.2K
14:37 551.86 551.86 551.86 551.86 0.8K
14:38 551.88 551.88 551.88 551.88 0.6K
14:41 551.44 551.44 551.44 551.44 1.6K
14:42 551.57 551.57 551.57 551.57 0.7K
14:43 551.55 551.55 551.55 551.55 0.2K
14:44 551.57 551.57 551.55 551.54 0.7K
14:45 551.99 551.99 551.99 551.99 4.2K
14:47 552.67 552.67 552.67 552.67 0.5K
14:48 552.69 552.69 552.31 552.69 1.6K
14:49 552.75 553.05 552.69 552.69 1.7K
14:50 552.69 552.69 552.69 552.69 0.2K
14:51 552.69 552.69 552.31 552.31 1.5K
14:52 551.50 551.66 551.05 551.07 6.7K
14:53 551.27 551.27 551.27 551.27 1.2K
14:55 550.99 550.99 550.99 550.99 2.9K
14:56 551.72 551.72 551.72 551.72 3.3K
14:58 552.36 552.36 552.36 552.36 1.7K
15:00 552.27 552.27 551.80 551.81 1.1K
15:01 552.20 552.43 552.20 552.42 2.9K
15:02 552.48 552.48 552.48 552.48 0.6K
15:04 552.78 553.04 552.78 553.04 1.3K
15:05 552.88 552.90 552.88 552.90 1.3K
15:07 553.06 553.06 553.06 553.05 0.6K
15:08 553.16 553.16 553.16 553.16 0.2K
15:09 553.45 553.45 553.45 553.45 0.8K
15:10 554.26 554.26 553.97 553.97 2.2K
15:11 553.97 553.97 553.97 553.97 0.8K
15:12 553.51 553.87 553.51 553.87 0.6K
15:13 553.87 553.87 553.51 553.85 2.3K
15:14 553.50 553.50 553.23 553.23 2.8K
15:15 553.22 553.22 553.22 553.22 0.2K
15:16 553.22 553.22 553.22 553.22 0.6K
15:17 553.47 553.54 553.47 553.54 5.3K
15:18 553.44 553.44 553.44 553.44 0.8K
15:19 553.30 553.36 553.30 553.36 1.5K
15:20 553.51 553.51 553.50 553.50 0.8K
15:21 553.55 553.55 553.55 553.55 0.5K
15:22 553.55 553.55 553.55 553.55 0.3K
15:23 553.55 553.55 553.55 553.54 0.8K
15:25 553.59 553.59 553.59 553.59 0.3K
15:26 553.59 553.59 552.83 552.83 3.8K
15:27 552.86 552.86 552.86 552.86 0.7K
15:28 552.85 552.92 552.84 552.84 1.3K
15:29 552.49 552.49 552.06 552.05 14.1K
15:32 552.42 552.67 552.42 552.67 1.1K
15:33 552.77 552.87 552.77 552.87 1.9K
15:34 552.75 552.75 552.75 552.75 0.5K
15:35 552.73 552.73 552.46 552.46 3.9K
15:37 552.18 552.18 552.18 552.18 1.8K
15:38 552.57 552.61 552.57 552.61 6.8K
15:40 552.41 552.41 552.27 552.27 1.0K
15:41 552.19 552.44 551.94 551.94 4.5K
15:43 551.97 551.97 551.97 551.97 1.3K
15:44 552.06 552.06 552.06 552.06 0.3K
15:45 551.88 551.88 551.88 551.88 5.4K
15:46 552.08 552.08 552.08 552.08 0.4K
15:47 552.08 552.08 551.52 551.52 17.1K
15:48 551.80 551.80 551.80 551.80 1.7K
15:49 551.78 551.78 551.77 551.77 3.6K
15:50 551.49 551.57 551.08 551.20 6.6K
15:51 550.90 550.90 550.33 550.33 7.5K
15:52 549.98 549.98 549.80 549.90 6.0K
15:54 549.79 549.79 549.43 549.46 7.0K
15:55 548.81 549.17 548.81 549.17 3.2K
15:56 550.16 550.19 550.16 550.19 13.3K
15:57 550.45 550.45 550.37 550.37 4.8K
15:58 550.53 550.59 550.39 550.59 13.0K
15:59 550.80 550.90 550.53 550.53 146.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available