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
09:30 541.79 541.79 541.79 541.79 5.4K
09:34 539.18 539.18 539.18 539.17 0.7K
09:35 538.34 538.34 538.34 538.34 0.4K
09:36 540.32 540.32 539.48 539.48 0.7K
09:37 537.73 537.73 537.73 537.73 0.3K
09:38 538.10 538.10 538.04 538.04 0.7K
09:40 537.12 537.12 537.12 537.12 0.2K
09:41 537.05 537.05 537.05 537.05 0.9K
09:43 536.65 538.00 536.65 538.00 0.6K
09:44 538.06 538.06 537.36 537.36 0.6K
09:45 537.40 537.40 537.16 537.16 0.3K
09:46 537.08 537.48 537.08 537.48 1.1K
09:48 536.84 537.38 536.84 537.38 0.5K
09:49 537.30 537.30 536.68 536.68 2.2K
09:51 534.91 534.91 534.71 534.71 0.5K
09:52 534.36 534.36 533.80 533.79 0.9K
09:53 534.65 534.65 534.12 534.12 0.4K
09:54 534.82 534.91 534.82 534.91 1.0K
09:55 535.19 536.07 535.19 535.78 4.2K
09:56 537.36 537.36 537.36 537.36 3.7K
09:59 535.17 535.17 533.94 534.91 3.5K
10:01 534.17 534.17 534.17 534.17 0.8K
10:02 535.82 535.82 535.82 535.82 1.4K
10:03 535.90 535.90 535.90 535.90 0.6K
10:07 536.63 537.38 536.63 537.38 0.9K
10:10 537.51 537.51 537.20 537.20 2.4K
10:11 537.00 537.00 537.00 537.00 0.2K
10:12 537.52 537.89 537.52 537.89 1.0K
10:13 538.85 538.85 538.15 538.15 3.1K
10:14 538.47 539.17 538.47 539.17 0.3K
10:15 538.47 538.47 538.47 538.47 0.3K
10:16 538.43 539.11 538.43 539.11 1.2K
10:18 538.65 538.65 538.65 538.65 1.1K
10:19 537.37 537.37 537.37 537.37 0.4K
10:20 537.68 537.68 537.68 537.67 2.5K
10:21 538.25 538.25 537.48 537.48 0.4K
10:22 538.32 538.32 537.95 537.95 1.4K
10:25 538.91 538.91 538.91 538.91 0.4K
10:27 537.73 539.02 537.73 539.02 0.6K
10:29 539.01 539.01 539.01 539.01 1.1K
10:31 538.44 538.91 538.44 538.91 2.6K
10:32 537.87 537.87 537.87 537.87 0.2K
10:33 538.44 538.44 538.44 538.44 0.5K
10:34 537.88 537.88 537.88 537.88 0.8K
10:35 538.17 538.17 537.43 537.43 1.1K
10:37 538.37 538.37 538.37 538.37 0.3K
10:38 538.00 538.00 536.36 536.36 1.2K
10:39 536.83 536.83 536.83 536.83 1.1K
10:42 536.56 536.80 536.56 536.80 3.1K
10:43 536.76 536.76 536.76 536.76 0.3K
10:44 536.75 536.75 536.75 536.75 1.0K
10:45 536.75 537.33 536.75 536.77 4.2K
10:47 537.22 537.22 537.22 537.22 0.7K
10:48 536.89 536.89 536.89 536.89 0.5K
10:51 537.79 537.79 537.79 537.79 0.8K
10:52 538.60 538.61 538.55 538.55 1.9K
10:54 539.34 539.34 539.34 539.34 1.3K
10:57 538.90 539.55 538.90 539.55 1.7K
10:59 539.52 539.52 539.52 539.52 0.6K
11:00 538.48 538.48 538.48 538.48 0.1K
11:01 539.03 539.03 538.73 538.73 2.9K
11:03 539.51 539.51 539.51 539.51 2.9K
11:06 539.26 539.26 539.26 539.26 0.6K
11:09 539.14 539.14 539.14 539.14 1.2K
11:16 540.31 540.31 540.31 540.31 0.2K
11:17 539.67 539.67 539.61 539.61 0.9K
11:19 540.29 540.29 539.66 539.66 0.6K
11:22 539.76 540.54 539.76 540.54 1.2K
11:23 540.32 540.32 540.32 540.32 1.5K
11:24 540.02 540.27 540.02 540.27 0.7K
11:25 540.54 540.54 540.54 540.54 1.0K
11:27 540.00 540.00 540.00 540.00 0.4K
11:28 540.57 540.57 540.57 540.57 1.2K
11:32 539.81 539.81 539.62 539.62 2.0K
11:33 539.21 539.21 539.21 539.21 0.9K
11:34 539.08 539.08 539.08 539.08 1.0K
11:36 539.26 539.26 539.26 539.26 0.6K
11:40 539.35 539.35 539.35 539.35 1.0K
11:41 539.22 539.22 539.17 539.17 0.4K
11:42 539.17 539.17 539.17 539.17 0.2K
11:43 539.17 539.17 539.17 539.17 0.5K
11:45 539.19 539.19 539.19 539.18 1.7K
11:46 540.12 540.12 540.12 540.12 0.7K
11:47 540.12 540.12 540.12 540.12 0.4K
11:48 539.69 539.69 539.69 539.69 1.9K
11:53 539.50 539.50 539.50 539.50 0.4K
11:55 539.52 539.52 539.52 539.52 2.0K
11:58 538.00 538.00 538.00 538.00 1.2K
11:59 538.00 538.00 538.00 538.00 2.2K
12:01 538.11 538.11 538.11 538.11 0.6K
12:03 538.14 538.14 538.14 538.14 0.7K
12:05 537.85 537.85 537.85 537.85 0.5K
12:08 537.58 537.58 537.58 537.58 0.2K
12:09 537.30 537.30 537.30 537.30 0.7K
12:11 537.36 537.36 537.36 537.36 0.7K
12:14 537.43 537.43 537.43 537.43 1.7K
12:17 537.42 537.49 537.42 537.44 2.1K
12:18 537.44 537.44 537.44 537.44 1.6K
12:19 537.71 537.75 537.57 537.75 1.6K
12:20 537.57 537.96 537.57 537.77 3.2K
12:21 537.74 537.74 537.74 537.74 1.0K
12:22 537.79 538.09 537.79 538.09 3.2K
12:23 538.14 538.44 538.14 538.44 0.7K
12:25 538.14 538.14 538.14 538.14 0.1K
12:26 537.73 537.73 537.73 537.73 1.9K
12:27 537.39 537.39 537.39 537.39 0.5K
12:28 537.77 537.77 537.77 537.77 1.0K
12:29 537.78 537.78 537.78 537.78 0.7K
12:31 538.03 538.03 538.03 538.03 0.7K
12:32 538.13 538.13 538.13 538.13 2.2K
12:34 538.15 538.15 538.15 538.15 0.1K
12:36 538.07 538.12 538.07 538.12 1.0K
12:37 538.18 538.18 538.18 538.17 0.1K
12:38 538.20 538.20 538.20 538.20 0.3K
12:40 538.04 538.04 538.04 538.04 0.7K
12:41 538.09 538.09 537.85 537.89 1.2K
12:42 538.01 538.01 538.01 538.01 0.7K
12:44 538.36 538.36 538.36 538.36 0.5K
12:45 538.27 538.27 538.24 538.24 2.1K
12:46 538.49 538.49 538.49 538.49 0.9K
12:47 538.47 538.55 538.27 538.27 1.4K
12:48 538.47 538.55 538.03 538.03 1.3K
12:49 537.56 537.56 537.56 537.56 1.0K
12:53 537.93 537.93 537.93 537.92 0.5K
12:54 537.93 538.49 537.93 538.49 0.7K
12:56 538.70 538.70 537.80 537.80 0.3K
12:57 538.26 538.26 538.26 538.26 0.8K
13:01 538.35 538.35 538.35 538.35 0.5K
13:02 538.42 538.42 538.42 538.42 0.6K
13:07 538.07 538.07 538.07 538.07 0.4K
13:08 538.03 538.03 538.03 538.03 1.0K
13:10 538.23 538.23 538.23 538.23 1.3K
13:15 537.79 537.79 537.79 537.79 0.2K
13:16 538.03 538.03 538.03 538.03 0.4K
13:19 537.78 537.78 537.78 537.78 1.6K
13:23 537.26 537.26 536.83 536.83 1.6K
13:24 536.90 536.90 536.69 536.86 6.9K
13:25 536.74 536.74 536.74 536.74 1.1K
13:28 536.72 536.72 536.72 536.72 1.0K
13:32 536.78 537.19 536.78 537.19 6.6K
13:33 537.08 537.08 537.08 537.08 0.4K
13:34 536.46 536.46 536.46 536.46 2.4K
13:42 536.44 536.44 536.44 536.44 1.0K
13:43 536.15 536.15 536.15 536.15 2.7K
13:49 535.82 535.82 535.82 535.82 1.5K
13:51 535.82 535.82 535.82 535.82 0.3K
13:52 536.16 536.16 536.16 536.16 2.9K
13:56 536.09 536.09 536.09 536.09 0.9K
13:57 536.22 536.22 536.22 536.22 1.0K
13:59 536.08 536.33 536.08 536.33 0.9K
14:01 536.32 536.55 536.32 536.55 1.6K
14:02 536.27 536.27 536.27 536.27 1.1K
14:05 536.42 536.42 536.42 536.42 1.6K
14:11 536.06 536.06 536.06 536.06 0.5K
14:12 535.84 535.84 535.84 535.84 2.9K
14:15 536.70 536.70 536.69 536.69 0.7K
14:17 536.81 536.81 536.81 536.81 0.1K
14:18 536.80 536.80 536.80 536.80 0.6K
14:21 536.77 537.25 536.77 537.25 2.3K
14:22 537.77 537.77 537.77 537.77 0.6K
14:23 537.77 537.77 537.35 537.35 0.8K
14:26 537.45 537.45 537.45 537.45 0.2K
14:27 537.86 537.86 537.86 537.86 0.8K
14:30 537.66 537.66 537.66 537.66 1.7K
14:31 537.23 537.23 537.23 537.23 0.3K
14:32 537.84 537.84 537.84 537.84 0.7K
14:35 537.43 537.43 537.43 537.43 0.4K
14:36 538.03 538.12 538.03 538.12 10.1K
14:37 538.72 538.72 538.72 538.72 0.5K
14:40 538.36 538.36 538.36 538.36 0.6K
14:42 539.01 539.01 539.01 539.01 0.7K
14:43 538.86 538.86 538.86 538.86 0.3K
14:44 539.07 539.07 539.07 539.07 2.3K
14:48 539.31 539.31 539.31 539.30 0.1K
14:49 539.31 539.31 539.31 539.30 0.5K
14:50 539.35 539.35 539.35 539.35 0.7K
14:52 539.58 539.59 539.51 539.59 1.5K
14:53 539.80 539.80 539.80 539.80 1.6K
14:57 539.73 539.73 539.73 539.73 0.8K
14:59 540.10 540.10 540.10 540.10 1.9K
15:00 540.44 540.44 540.20 540.20 0.7K
15:01 540.16 540.16 540.16 540.16 0.9K
15:04 540.27 540.27 540.27 540.27 1.0K
15:05 540.28 540.40 540.28 540.29 0.6K
15:06 540.28 540.28 540.28 540.28 0.6K
15:08 539.92 539.92 539.92 539.92 2.2K
15:10 540.17 540.17 540.17 540.17 2.4K
15:13 540.32 540.32 540.32 540.32 1.5K
15:15 540.11 540.25 540.11 540.25 2.1K
15:16 540.56 540.56 540.56 540.55 1.2K
15:19 540.67 540.67 540.67 540.67 0.7K
15:20 540.67 540.67 540.67 540.67 1.2K
15:24 540.97 541.06 540.97 541.06 2.6K
15:25 540.82 540.82 540.82 540.82 0.7K
15:26 540.94 540.94 540.94 540.94 0.1K
15:27 540.83 540.83 540.83 540.83 1.2K
15:30 540.83 541.16 540.83 541.16 4.0K
15:31 541.10 541.29 541.10 541.29 1.4K
15:32 541.06 541.06 540.88 540.88 2.1K
15:35 541.04 541.04 541.04 541.04 1.3K
15:36 541.15 541.15 541.15 541.15 0.4K
15:37 541.08 541.23 541.03 541.07 1.0K
15:38 541.07 541.07 541.07 541.07 2.1K
15:39 540.90 541.04 540.90 541.04 1.7K
15:41 540.86 540.86 540.86 540.86 0.9K
15:42 541.31 541.31 541.11 541.11 2.2K
15:43 541.00 541.00 540.97 540.97 3.4K
15:45 540.71 540.78 540.64 540.68 2.2K
15:47 540.83 540.83 540.83 540.83 2.1K
15:48 540.68 540.68 540.52 540.52 1.6K
15:49 540.49 540.49 540.34 540.34 2.2K
15:50 540.56 540.76 540.51 540.76 6.2K
15:51 540.89 540.89 540.89 540.89 1.7K
15:52 541.44 541.44 541.12 541.39 4.3K
15:53 542.09 542.09 541.88 541.88 2.2K
15:54 541.82 542.20 541.81 541.86 3.2K
15:55 541.86 541.86 541.24 541.70 13.6K
15:56 541.46 541.46 541.34 541.34 2.7K
15:57 541.30 541.30 540.61 540.61 15.7K
15:58 540.58 541.14 540.58 541.14 9.3K
15:59 541.15 541.61 540.99 541.61 115.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available