Martin Marietta Materials

MLM
🏛️ usa →
636.11
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 543.90 552.99 543.90 552.99 4.1K
09:31 543.76 543.76 543.76 543.76 1.1K
09:33 542.57 542.57 542.57 542.57 0.7K
09:34 545.09 545.09 545.09 545.09 0.3K
09:35 548.05 548.05 545.24 545.24 0.8K
09:36 544.73 544.73 544.73 544.73 0.2K
09:37 545.12 545.12 545.12 545.12 0.5K
09:39 544.45 545.02 544.13 544.13 0.9K
09:40 545.02 545.02 545.02 545.02 0.7K
09:44 541.98 546.85 541.98 546.85 0.6K
09:45 544.93 544.93 544.93 544.93 2.3K
09:50 543.22 543.22 543.22 543.22 0.2K
09:51 543.73 545.41 543.73 545.41 2.7K
09:52 544.93 544.93 544.93 544.92 0.6K
09:56 545.41 545.41 545.41 545.41 0.9K
09:57 545.07 545.07 544.39 544.39 0.4K
09:58 544.39 544.39 544.39 544.39 0.9K
09:59 544.72 544.72 544.40 544.40 0.8K
10:00 545.57 545.57 545.57 545.57 1.2K
10:02 545.81 545.81 545.81 545.81 0.7K
10:04 544.46 544.46 544.46 544.46 0.3K
10:05 545.64 545.64 545.64 545.64 0.9K
10:07 544.79 544.79 544.79 544.79 0.6K
10:08 544.98 544.98 544.94 544.94 1.6K
10:09 544.33 544.33 544.33 544.33 0.6K
10:11 544.96 544.96 544.96 544.96 0.8K
10:14 544.76 544.76 544.76 544.76 0.6K
10:16 544.53 544.53 544.53 544.53 0.2K
10:17 544.65 544.65 544.65 544.65 0.2K
10:18 544.77 544.77 544.77 544.77 0.3K
10:19 544.32 544.32 544.32 544.32 0.8K
10:24 544.14 544.14 544.14 544.14 0.8K
10:26 545.49 545.49 544.37 544.37 0.8K
10:27 544.37 544.78 544.37 544.78 1.5K
10:32 544.52 544.59 544.46 544.46 1.8K
10:33 544.50 545.36 544.11 544.11 3.3K
10:34 544.43 544.43 544.43 544.42 1.2K
10:37 544.31 544.31 544.31 544.30 0.5K
10:39 544.31 544.97 544.31 544.66 1.5K
10:41 544.06 544.06 544.06 544.06 1.4K
10:43 544.35 544.35 544.35 544.35 1.1K
10:44 544.56 544.56 543.01 544.37 2.2K
10:45 543.42 543.42 543.42 543.42 1.3K
10:47 543.29 543.29 543.29 543.29 0.8K
10:48 543.68 544.50 543.68 544.50 1.1K
10:49 543.44 543.49 543.44 543.49 0.5K
10:50 543.26 543.26 543.26 543.26 0.4K
10:51 543.18 543.18 543.18 543.18 0.5K
10:52 543.57 543.70 543.57 543.70 1.3K
10:53 543.77 543.77 543.77 543.77 1.3K
10:55 544.25 544.25 544.25 544.25 0.5K
10:56 544.65 544.65 544.65 544.65 1.3K
10:58 544.42 544.51 544.42 544.51 1.3K
11:01 544.51 544.51 544.51 544.51 1.8K
11:05 545.31 545.37 545.31 545.37 0.7K
11:06 545.10 545.10 545.10 545.10 1.1K
11:08 545.43 545.43 545.43 545.43 2.0K
11:09 544.98 544.98 544.98 544.98 2.3K
11:13 544.00 544.92 544.00 544.92 1.0K
11:16 544.03 544.03 544.03 544.03 0.4K
11:19 543.60 543.60 543.60 543.60 0.9K
11:20 543.82 544.07 543.82 544.07 1.1K
11:23 544.09 544.09 544.09 544.09 0.5K
11:24 543.94 543.94 543.94 543.94 1.1K
11:26 544.53 544.53 544.53 544.53 1.6K
11:27 544.45 544.45 544.45 544.45 1.3K
11:30 544.81 544.81 544.81 544.81 0.9K
11:32 544.66 544.81 544.57 544.81 1.7K
11:33 544.34 544.34 544.18 544.18 1.4K
11:34 544.14 544.14 543.35 543.48 6.5K
11:39 542.60 542.60 542.60 542.60 0.9K
11:41 542.45 542.57 542.45 542.57 0.6K
11:42 542.57 542.57 542.31 542.31 1.3K
11:44 542.75 542.75 542.75 542.75 1.1K
11:46 541.68 541.68 541.68 541.68 3.2K
11:47 540.88 540.88 540.84 540.84 1.0K
11:48 541.45 541.45 541.45 541.45 2.0K
11:49 542.50 542.50 541.78 541.78 2.6K
11:50 541.75 541.75 541.75 541.75 2.4K
11:52 541.77 541.80 541.77 541.80 0.9K
11:53 541.32 541.32 541.32 541.32 1.5K
11:55 541.75 542.04 541.75 542.04 1.1K
11:56 541.45 541.45 541.45 541.45 1.2K
11:57 540.89 542.02 540.89 542.02 1.6K
12:02 541.28 541.28 541.28 541.28 0.7K
12:03 541.35 541.35 541.35 541.35 0.6K
12:04 541.92 541.95 541.92 541.95 0.9K
12:05 541.98 542.14 541.98 542.14 1.4K
12:06 542.14 542.75 541.99 542.42 2.5K
12:09 542.96 542.96 542.96 542.96 1.0K
12:11 543.17 543.17 543.17 543.17 0.4K
12:12 543.46 543.46 542.56 542.56 1.7K
12:15 543.36 543.36 543.36 543.36 0.2K
12:16 542.69 542.69 542.69 542.69 1.1K
12:17 541.21 541.21 541.21 541.21 3.5K
12:22 541.86 541.86 541.86 541.86 0.4K
12:24 541.76 541.76 541.76 541.76 0.9K
12:26 542.08 542.08 542.08 542.08 1.3K
12:28 541.37 541.37 541.31 541.31 1.2K
12:29 540.87 540.87 540.87 540.87 1.0K
12:32 539.52 539.55 539.08 539.55 2.2K
12:34 539.15 539.19 539.15 539.18 1.5K
12:35 538.51 538.51 538.51 538.51 1.0K
12:36 539.61 539.61 539.61 539.61 0.2K
12:37 540.20 540.20 540.20 540.20 2.6K
12:40 541.15 541.15 541.15 541.15 0.5K
12:41 541.16 541.16 541.16 541.16 0.9K
12:42 540.91 540.91 540.91 540.91 0.7K
12:44 540.61 540.61 540.61 540.61 0.5K
12:45 540.60 540.60 540.33 540.33 0.6K
12:46 540.72 540.72 540.49 540.51 0.8K
12:47 540.63 540.63 540.44 540.55 6.2K
12:48 540.82 540.82 540.82 540.82 1.4K
12:49 540.56 540.56 540.56 540.56 1.1K
12:51 540.85 541.14 540.85 541.14 1.4K
12:52 541.25 541.33 541.25 541.33 2.6K
12:57 541.54 541.64 541.54 541.64 0.6K
12:58 541.84 541.84 541.84 541.84 1.4K
13:01 541.64 541.64 541.64 541.64 1.5K
13:03 542.20 542.20 542.20 542.20 0.8K
13:04 542.44 542.44 542.44 542.43 1.3K
13:06 542.44 542.44 542.44 542.43 0.2K
13:07 542.38 542.38 542.38 542.38 0.4K
13:09 542.79 542.79 542.79 542.79 0.6K
13:11 542.56 542.56 542.56 542.56 3.9K
13:18 542.93 542.93 542.93 542.92 2.4K
13:21 542.46 542.46 542.46 542.46 0.6K
13:29 542.86 542.86 542.86 542.86 0.5K
13:31 542.87 542.87 542.87 542.87 0.4K
13:32 542.91 542.91 542.91 542.91 0.8K
13:35 542.94 542.94 542.94 542.94 0.4K
13:36 542.94 542.94 542.94 542.94 0.1K
13:37 542.94 542.94 542.94 542.94 1.2K
13:40 543.56 543.56 543.53 543.53 2.7K
13:42 543.33 543.33 543.33 543.33 1.6K
13:43 542.62 542.62 542.62 542.62 0.4K
13:44 542.73 542.73 542.73 542.73 1.1K
13:46 542.89 542.89 542.89 542.89 0.3K
13:48 542.44 542.89 542.44 542.89 0.8K
13:49 542.75 542.75 542.75 542.75 0.5K
13:51 542.90 543.34 542.90 543.34 2.0K
13:54 543.99 543.99 543.99 543.99 1.8K
14:00 543.22 543.54 543.22 543.54 1.9K
14:01 543.75 543.75 543.75 543.75 1.2K
14:03 544.12 544.16 544.12 544.16 2.5K
14:07 544.32 544.32 544.32 544.32 0.2K
14:08 544.34 544.34 544.32 544.32 0.4K
14:09 544.77 544.77 544.77 544.77 1.1K
14:10 544.70 544.70 544.70 544.70 0.3K
14:11 544.99 544.99 544.99 544.99 1.3K
14:15 544.84 544.84 544.84 544.84 0.3K
14:16 544.33 544.33 544.33 544.33 1.4K
14:18 544.28 544.86 544.28 544.86 3.1K
14:19 545.18 545.18 545.18 545.17 0.4K
14:21 544.69 544.69 544.69 544.69 0.3K
14:22 545.21 545.21 545.16 545.16 0.7K
14:23 545.06 545.06 545.06 545.06 0.6K
14:25 545.29 545.29 545.29 545.29 2.0K
14:28 545.72 545.72 545.72 545.72 0.2K
14:29 545.30 545.30 545.30 545.30 0.3K
14:30 545.60 545.60 545.60 545.60 0.6K
14:31 545.54 545.95 545.54 545.95 3.2K
14:32 545.97 545.97 545.97 545.97 0.1K
14:33 545.37 545.37 545.37 545.37 1.2K
14:34 545.25 545.25 545.25 545.25 1.4K
14:36 545.42 545.42 545.42 545.42 0.5K
14:37 545.42 545.92 545.42 545.92 0.9K
14:39 545.73 545.73 545.51 545.51 0.4K
14:41 545.17 545.17 545.17 545.17 0.4K
14:43 545.17 545.17 545.17 545.17 0.3K
14:44 545.13 545.13 544.99 544.99 1.8K
14:45 545.06 545.42 545.06 545.42 1.4K
14:48 545.43 545.43 545.43 545.43 0.1K
14:49 545.30 545.70 545.30 545.70 1.7K
14:51 545.67 545.67 545.67 545.67 0.4K
14:52 545.53 545.53 545.53 545.53 0.5K
14:54 545.75 545.95 545.75 545.95 0.8K
14:55 545.57 545.57 545.57 545.57 2.2K
14:57 545.73 545.73 545.73 545.73 0.1K
14:58 545.79 545.79 545.75 545.75 1.1K
14:59 545.68 545.68 545.68 545.67 5.7K
15:00 545.98 545.98 545.98 545.98 1.3K
15:02 546.08 546.42 546.08 546.42 1.3K
15:05 546.77 546.77 546.77 546.77 2.7K
15:07 546.66 546.66 546.66 546.66 0.5K
15:08 547.32 547.32 547.32 547.32 0.9K
15:09 547.31 547.31 547.31 547.31 1.3K
15:13 546.68 546.68 546.68 546.68 1.5K
15:15 546.78 546.78 546.78 546.78 2.0K
15:18 547.41 547.41 547.12 547.20 2.3K
15:20 547.20 547.20 547.20 547.20 2.4K
15:22 547.21 547.49 547.21 547.49 3.8K
15:23 547.90 547.98 547.90 547.98 0.7K
15:24 548.25 548.25 548.00 548.23 2.9K
15:26 548.49 548.71 548.49 548.71 0.9K
15:27 548.65 548.65 548.65 548.65 4.1K
15:31 547.98 548.03 547.98 548.03 1.3K
15:32 548.03 548.38 548.03 548.38 2.0K
15:33 548.38 548.38 548.38 548.38 0.5K
15:34 548.63 548.63 548.63 548.63 0.6K
15:35 548.64 548.70 548.60 548.70 1.0K
15:36 549.02 549.04 549.02 549.04 3.1K
15:37 549.04 549.37 549.04 549.37 6.1K
15:38 549.43 549.43 549.01 549.01 2.4K
15:39 548.66 548.66 548.66 548.66 2.9K
15:43 547.54 547.94 547.46 547.94 2.2K
15:44 547.79 547.79 547.79 547.79 1.4K
15:45 547.90 547.90 547.41 547.41 2.4K
15:46 547.35 547.35 547.35 547.35 2.4K
15:47 547.54 547.54 547.54 547.54 2.3K
15:48 547.47 547.47 547.47 547.47 1.4K
15:49 547.44 547.44 547.33 547.33 1.9K
15:50 547.31 547.64 547.31 547.35 6.3K
15:51 547.67 547.67 547.67 547.67 5.7K
15:52 547.46 547.46 547.32 547.32 2.3K
15:53 547.32 547.32 547.01 547.30 4.6K
15:54 546.35 546.35 546.35 546.35 0.6K
15:55 546.40 547.11 546.29 547.11 8.1K
15:56 547.11 547.28 547.11 547.11 4.7K
15:57 547.64 547.80 547.64 547.64 10.6K
15:58 547.42 547.88 547.40 547.51 20.8K
15:59 547.44 547.72 547.09 547.55 311.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available