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
09:31 548.76 548.76 548.76 548.76 6.4K
09:36 548.50 548.50 548.50 548.50 0.9K
09:37 549.26 549.88 548.20 549.26 0.8K
09:38 549.26 549.26 549.26 549.26 1.1K
09:40 548.36 548.36 548.36 548.36 0.3K
09:43 548.00 548.00 546.33 546.75 1.2K
09:44 546.78 547.83 545.42 547.39 5.7K
09:45 545.99 545.99 545.99 545.99 1.2K
09:48 548.88 550.51 548.88 550.51 4.7K
09:51 550.59 550.59 550.59 550.59 2.8K
09:52 551.06 551.06 551.06 551.05 0.7K
09:53 552.24 552.24 552.24 552.24 1.2K
09:54 550.59 550.59 550.59 550.59 0.4K
09:55 552.94 552.94 550.53 550.53 2.2K
09:56 551.14 551.14 549.92 549.92 0.9K
09:58 551.98 551.98 551.98 551.98 1.1K
09:59 550.59 551.01 550.15 551.01 1.1K
10:00 549.86 549.86 549.86 549.86 1.4K
10:01 550.55 550.55 550.55 550.54 2.8K
10:02 551.34 551.34 550.70 550.70 0.9K
10:03 550.92 550.92 550.92 550.92 0.4K
10:04 550.27 550.27 549.57 549.57 1.1K
10:05 550.05 550.05 549.50 549.50 1.0K
10:06 549.26 549.27 549.26 549.27 0.8K
10:07 549.27 550.29 548.79 549.26 1.8K
10:08 549.85 549.85 548.63 548.63 2.2K
10:10 549.29 549.29 549.29 549.29 0.2K
10:11 549.64 549.64 549.64 549.64 1.2K
10:13 549.12 549.60 549.12 549.60 3.9K
10:14 549.89 549.91 549.51 549.91 3.1K
10:18 548.57 548.57 548.48 548.48 2.2K
10:19 547.52 548.89 547.52 548.89 0.7K
10:20 547.61 547.61 546.66 546.66 1.7K
10:22 546.97 546.97 546.97 546.97 1.5K
10:23 546.65 546.65 546.65 546.65 0.5K
10:25 546.19 546.32 546.19 546.32 5.1K
10:26 546.13 546.24 545.20 545.20 4.1K
10:28 546.32 547.30 546.32 547.30 1.9K
10:29 546.56 546.56 546.56 546.56 3.8K
10:32 547.54 547.54 547.54 547.54 1.0K
10:33 547.12 547.12 547.12 547.12 1.1K
10:35 548.12 548.12 546.89 546.89 1.6K
10:37 547.06 547.06 547.06 547.06 0.6K
10:39 547.06 547.06 547.06 547.06 0.2K
10:40 546.99 546.99 546.52 546.52 0.6K
10:41 546.07 546.09 545.55 546.09 2.2K
10:42 545.05 545.67 544.19 544.19 1.7K
10:43 545.09 545.09 545.09 545.09 0.3K
10:44 545.34 545.34 545.34 545.34 0.9K
10:45 546.05 546.22 546.05 546.22 1.7K
10:47 545.81 545.81 545.81 545.80 0.8K
10:48 545.81 546.16 545.81 546.16 1.2K
10:49 545.81 545.81 545.24 545.24 1.7K
10:50 545.30 545.30 545.30 545.29 0.2K
10:51 546.17 546.17 546.17 546.17 0.3K
10:52 546.25 546.25 545.89 545.89 3.1K
10:53 546.76 546.76 546.76 546.76 0.4K
10:56 546.75 546.80 546.69 546.79 0.8K
10:57 547.02 547.02 547.02 547.02 0.6K
10:59 547.19 547.26 547.19 547.26 0.8K
11:00 547.93 548.23 547.93 548.23 0.6K
11:01 549.30 549.30 549.30 549.29 0.9K
11:02 548.70 548.70 548.70 548.70 0.6K
11:03 547.63 547.63 547.63 547.63 1.6K
11:05 547.56 547.56 547.56 547.56 0.9K
11:08 547.27 547.27 547.27 547.27 0.3K
11:10 547.65 548.71 547.65 548.71 1.3K
11:11 548.31 548.31 548.31 548.31 1.0K
11:15 547.56 547.56 547.56 547.56 0.5K
11:18 548.12 548.12 548.12 548.12 0.1K
11:19 548.25 548.60 548.25 548.60 2.7K
11:22 548.20 548.20 548.20 548.20 1.1K
11:23 548.22 549.02 548.19 549.02 5.1K
11:24 548.76 549.04 548.76 549.04 2.6K
11:27 549.37 549.37 549.02 549.02 1.6K
11:29 549.42 550.45 549.42 550.45 4.0K
11:30 549.39 549.39 549.39 549.39 0.2K
11:31 549.94 549.94 549.94 549.94 0.8K
11:32 548.72 548.72 548.72 548.72 1.6K
11:36 548.56 548.56 548.35 548.35 0.5K
11:37 548.35 548.35 547.87 547.87 0.6K
11:40 547.84 547.84 547.84 547.84 3.6K
11:41 547.39 547.39 547.12 547.12 0.9K
11:44 547.30 547.30 547.30 547.30 0.2K
11:45 547.30 547.30 547.15 547.15 1.6K
11:46 547.03 547.04 547.03 547.04 2.0K
11:47 547.06 547.17 547.06 547.17 1.3K
11:50 546.74 546.74 546.72 546.72 0.5K
11:51 547.19 547.36 547.19 547.36 2.3K
11:52 547.96 547.96 547.96 547.96 1.8K
11:53 547.78 547.78 547.54 547.54 1.3K
11:54 547.42 547.42 547.42 547.42 2.3K
11:58 546.00 546.00 545.22 545.22 1.0K
12:00 545.26 545.26 544.79 545.23 2.0K
12:01 545.78 545.78 545.78 545.78 3.0K
12:07 545.79 545.79 545.79 545.79 1.5K
12:08 545.79 545.79 545.79 545.79 0.6K
12:09 545.79 545.79 545.79 545.79 0.3K
12:10 545.49 546.34 545.49 546.34 4.0K
12:11 545.86 546.58 545.86 546.58 7.7K
12:12 546.43 546.75 546.39 546.75 19.4K
12:13 546.55 546.55 546.55 546.54 0.5K
12:14 546.69 547.00 546.69 546.90 7.0K
12:15 547.00 547.22 547.00 547.22 2.8K
12:17 547.68 547.68 547.68 547.68 0.5K
12:18 547.48 547.48 547.48 547.48 0.4K
12:19 547.70 547.70 547.70 547.70 1.4K
12:20 547.69 547.69 547.69 547.69 1.6K
12:21 548.13 548.13 548.13 548.13 1.7K
12:25 548.00 548.00 548.00 548.00 0.2K
12:26 547.82 547.82 547.72 547.72 2.3K
12:29 547.55 547.55 547.55 547.55 0.3K
12:30 548.10 548.22 547.93 548.22 2.7K
12:32 548.09 548.09 547.82 547.82 1.6K
12:34 547.47 547.47 547.47 547.47 1.0K
12:36 547.36 547.36 547.36 547.36 0.9K
12:39 547.08 547.08 547.08 547.08 0.7K
12:40 547.14 547.14 547.14 547.14 0.2K
12:41 547.27 547.27 547.27 547.27 0.7K
12:42 547.35 547.63 547.35 547.48 3.8K
12:43 547.68 547.68 547.68 547.68 0.3K
12:44 547.68 547.69 547.39 547.57 4.2K
12:45 547.87 547.87 547.58 547.64 6.0K
12:46 547.40 547.40 547.11 547.21 7.3K
12:47 547.39 547.45 547.39 547.45 1.3K
12:48 547.61 547.75 547.42 547.75 9.0K
12:49 547.51 547.54 547.51 547.54 3.9K
12:50 547.67 547.67 547.17 547.22 7.1K
12:52 547.07 547.30 547.07 547.30 6.5K
12:53 547.41 547.41 547.28 547.28 3.3K
12:55 547.50 547.50 547.50 547.50 0.3K
12:56 547.34 547.34 547.34 547.34 2.3K
12:57 547.53 547.67 547.53 547.67 1.0K
12:58 547.96 547.96 547.75 547.75 0.8K
13:00 547.76 547.87 547.76 547.87 7.4K
13:02 548.43 548.43 548.43 548.43 1.0K
13:05 548.44 548.44 548.44 548.43 0.1K
13:06 548.41 548.41 547.94 547.94 1.5K
13:08 548.29 548.29 548.29 548.29 0.5K
13:11 548.40 548.40 548.40 548.40 1.4K
13:16 547.81 547.81 547.81 547.81 2.2K
13:19 547.70 547.70 547.70 547.70 1.1K
13:20 547.79 547.79 547.79 547.79 0.6K
13:21 547.61 548.45 547.61 548.45 1.7K
13:22 548.45 548.45 548.45 548.45 0.9K
13:25 548.41 548.41 548.41 548.41 0.6K
13:26 547.89 547.95 547.89 547.95 1.1K
13:29 547.84 547.84 547.53 547.53 0.3K
13:31 548.02 548.02 547.95 547.95 1.0K
13:33 547.95 548.52 547.95 548.52 2.7K
13:36 548.67 548.67 548.67 548.67 0.3K
13:38 548.61 548.61 548.61 548.61 0.3K
13:39 548.64 549.11 548.64 549.11 1.8K
13:41 549.16 549.16 549.16 549.16 0.5K
13:42 549.28 549.28 549.28 549.28 0.4K
13:45 549.22 549.22 549.22 549.22 0.7K
13:48 548.76 548.76 548.76 548.76 1.2K
13:50 548.98 548.98 548.98 548.98 1.1K
13:54 548.67 548.67 548.55 548.55 1.5K
13:55 548.68 549.24 548.68 549.24 13.6K
13:59 548.91 548.91 548.91 548.91 0.6K
14:00 548.57 548.57 548.57 548.57 2.3K
14:01 548.51 548.51 548.51 548.51 0.5K
14:02 547.99 548.34 547.95 548.29 5.0K
14:03 548.29 548.34 548.29 548.34 0.4K
14:04 548.35 548.48 548.35 548.48 4.5K
14:05 548.16 548.16 548.16 548.16 3.0K
14:06 548.20 548.20 548.11 548.11 2.6K
14:08 547.95 547.95 547.95 547.95 1.6K
14:11 547.88 547.88 547.83 547.83 1.0K
14:12 547.45 547.45 547.45 547.45 0.6K
14:13 547.45 547.81 547.45 547.80 2.2K
14:14 547.66 547.66 547.66 547.66 0.1K
14:15 547.66 547.66 547.62 547.62 0.6K
14:16 547.52 547.52 547.52 547.52 1.9K
14:18 546.25 546.52 546.25 546.52 1.1K
14:19 546.52 546.52 546.52 546.52 0.2K
14:20 545.94 545.94 545.94 545.94 0.3K
14:21 545.94 545.94 545.94 545.94 0.6K
14:23 546.16 546.17 546.00 546.10 5.0K
14:24 545.98 546.09 545.96 546.09 4.3K
14:25 545.76 546.09 545.76 546.09 1.1K
14:26 545.98 545.98 545.98 545.98 0.1K
14:27 545.88 545.88 545.88 545.88 0.7K
14:28 545.98 546.59 545.98 546.59 16.6K
14:29 547.49 547.50 547.49 547.50 0.6K
14:30 547.50 547.50 547.30 547.30 0.9K
14:32 547.45 547.55 547.45 547.54 0.8K
14:33 547.35 547.35 547.35 547.35 0.3K
14:34 547.64 547.64 547.64 547.64 1.0K
14:36 548.30 548.30 548.30 548.30 2.2K
14:37 548.44 548.44 547.85 547.85 2.8K
14:39 548.18 548.18 548.18 548.18 1.3K
14:42 547.84 547.84 547.82 547.82 1.5K
14:45 547.56 547.99 547.56 547.99 1.7K
14:48 548.72 548.72 548.72 548.72 0.9K
14:49 548.54 548.54 548.54 548.54 1.1K
14:50 548.83 548.83 548.48 548.48 1.4K
14:51 547.99 547.99 547.97 547.97 1.1K
14:52 548.09 548.09 547.95 547.95 1.4K
14:54 547.79 547.79 547.79 547.79 0.4K
14:55 547.69 547.69 547.69 547.69 0.2K
14:56 548.03 548.05 548.03 548.05 0.3K
14:57 547.68 547.84 547.54 547.58 1.2K
14:58 547.08 547.08 546.78 546.78 8.1K
15:00 546.11 546.79 546.11 546.79 4.4K
15:01 546.70 546.70 546.70 546.70 5.1K
15:02 546.98 547.40 546.98 547.40 1.6K
15:03 546.95 546.95 546.95 546.95 0.9K
15:04 546.65 546.69 546.59 546.69 2.9K
15:05 546.63 547.08 546.61 546.95 5.0K
15:06 547.05 547.05 546.60 546.60 4.4K
15:07 546.67 546.67 546.36 546.67 3.2K
15:08 546.67 546.67 546.67 546.67 1.0K
15:10 546.58 546.58 546.58 546.58 0.9K
15:11 546.35 546.35 546.35 546.35 2.1K
15:13 546.45 546.45 546.30 546.30 1.0K
15:14 546.30 546.41 546.21 546.41 1.8K
15:15 546.07 546.30 546.07 546.30 4.3K
15:18 546.85 547.19 546.85 547.19 5.1K
15:22 547.08 547.08 546.80 546.80 0.3K
15:23 546.81 546.81 546.81 546.81 1.1K
15:24 546.81 546.81 546.59 546.59 5.3K
15:25 547.46 547.46 547.46 547.46 1.6K
15:27 547.01 547.01 547.01 547.01 0.8K
15:28 547.12 547.12 547.12 547.12 0.4K
15:29 546.80 546.80 546.65 546.65 2.8K
15:30 546.92 547.00 546.92 547.00 2.8K
15:34 546.83 547.07 546.57 546.57 2.5K
15:35 546.82 546.82 546.82 546.82 3.6K
15:37 547.07 547.07 547.07 547.07 1.0K
15:38 547.32 547.35 547.32 547.35 3.9K
15:39 547.81 547.81 547.39 547.39 1.3K
15:40 547.27 547.27 547.07 547.07 1.1K
15:41 546.98 547.15 546.98 547.15 3.1K
15:42 547.22 547.22 547.22 547.22 0.6K
15:43 547.22 547.25 547.22 547.25 2.2K
15:45 547.04 547.30 547.04 547.30 2.0K
15:46 547.57 547.57 547.11 547.11 8.2K
15:47 546.92 547.06 546.92 547.06 5.0K
15:48 547.06 547.30 546.75 546.75 9.2K
15:49 545.97 545.97 545.64 545.64 2.6K
15:50 545.52 545.96 545.49 545.96 3.4K
15:51 545.98 546.18 545.78 545.78 5.9K
15:52 545.68 546.09 545.55 546.02 5.3K
15:53 546.02 546.14 545.68 546.14 7.1K
15:54 546.09 546.09 546.00 546.00 5.7K
15:55 545.94 546.55 545.94 546.33 11.2K
15:56 546.34 547.12 546.34 547.09 16.3K
15:57 547.62 547.62 547.39 547.39 2.5K
15:58 547.33 548.09 547.33 548.09 18.2K
15:59 547.91 548.48 547.68 548.48 110.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available