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
09:30 543.30 543.30 541.61 541.93 8.3K
09:31 539.22 541.54 539.22 541.54 0.7K
09:34 540.77 540.77 540.77 540.77 1.7K
09:35 539.95 542.53 539.95 542.52 0.7K
09:36 540.41 542.64 540.41 542.64 2.4K
09:40 542.10 542.10 542.10 542.10 0.2K
09:41 541.86 541.86 541.86 541.86 0.4K
09:42 542.96 542.96 542.96 542.96 0.7K
09:46 540.95 541.42 540.95 541.42 1.5K
09:47 540.75 540.91 540.75 540.91 1.4K
09:48 540.93 541.79 540.33 540.33 4.1K
09:49 540.85 541.02 539.98 539.98 5.0K
09:50 539.95 540.11 539.95 540.11 2.9K
09:51 540.05 540.25 540.01 540.01 2.6K
09:53 538.98 538.98 538.22 538.22 3.4K
09:55 538.13 538.13 538.13 538.13 0.3K
09:56 538.13 538.13 537.60 537.60 1.4K
09:57 537.70 537.70 537.70 537.70 2.8K
09:59 537.70 537.70 537.70 537.70 1.4K
10:00 537.51 537.61 537.42 537.42 3.4K
10:02 536.65 536.65 536.65 536.65 1.0K
10:04 538.48 538.86 537.84 537.84 2.2K
10:05 538.99 538.99 537.16 537.16 0.7K
10:06 537.59 537.59 537.59 537.59 1.6K
10:08 536.86 537.23 536.86 537.23 1.1K
10:10 537.67 539.84 537.67 539.84 2.4K
10:16 538.19 538.19 538.19 538.19 0.8K
10:17 537.73 537.73 537.73 537.73 0.8K
10:21 537.24 537.24 537.24 537.24 0.8K
10:26 536.75 536.75 536.75 536.75 0.9K
10:29 537.33 537.33 537.24 537.24 1.1K
10:31 538.44 538.44 538.44 538.44 0.7K
10:32 536.97 536.97 536.97 536.97 1.3K
10:35 535.67 535.67 535.67 535.67 0.4K
10:37 536.92 536.92 536.92 536.92 0.4K
10:39 536.23 536.23 536.23 536.23 1.0K
10:41 536.91 536.91 536.91 536.91 0.4K
10:42 536.21 536.21 536.21 536.21 0.6K
10:44 536.68 536.68 536.68 536.67 0.6K
10:45 536.84 536.84 536.36 536.36 0.8K
10:47 536.71 536.71 536.71 536.71 0.2K
10:48 535.84 535.84 535.84 535.84 0.4K
10:49 536.92 536.92 536.92 536.92 1.2K
10:51 536.36 536.36 536.36 536.36 0.8K
10:53 536.92 538.07 536.92 538.07 1.5K
10:54 537.07 537.18 537.07 537.17 1.2K
10:55 537.61 537.61 537.61 537.61 0.7K
10:57 538.09 538.09 538.09 538.09 0.7K
10:59 537.60 537.60 537.60 537.60 0.8K
11:00 538.17 538.17 538.17 538.17 2.5K
11:02 538.85 538.85 538.85 538.85 3.2K
11:07 538.88 538.88 538.88 538.88 1.3K
11:13 539.81 539.81 539.81 539.81 4.1K
11:20 539.24 539.24 539.24 539.24 0.7K
11:23 539.41 539.41 539.41 539.41 0.6K
11:26 539.53 539.53 539.53 539.53 1.2K
11:28 539.76 539.76 539.76 539.76 0.3K
11:29 539.14 539.14 539.14 539.14 0.3K
11:31 539.96 540.05 539.96 540.04 4.5K
11:33 540.11 540.11 540.11 540.11 0.7K
11:35 540.12 540.12 540.12 540.12 0.8K
11:36 540.12 541.00 540.12 541.00 3.4K
11:39 541.21 541.21 541.21 541.21 1.3K
11:43 541.60 541.60 541.60 541.60 0.2K
11:44 541.90 542.07 541.90 542.07 1.7K
11:46 542.24 542.24 541.81 541.81 1.4K
11:47 542.53 542.82 542.53 542.82 3.2K
11:51 542.07 542.07 542.07 542.07 0.6K
11:53 542.40 542.40 542.40 542.40 0.3K
11:55 541.89 541.89 541.89 541.89 0.5K
11:57 542.39 542.39 542.39 542.39 0.4K
11:58 542.38 543.32 542.38 543.32 2.4K
12:02 542.88 542.88 542.88 542.88 0.5K
12:07 542.70 542.70 542.70 542.70 0.7K
12:10 542.93 542.93 542.93 542.93 1.7K
12:11 542.93 542.93 542.93 542.93 0.5K
12:14 543.78 543.78 543.69 543.69 1.2K
12:15 543.96 543.96 543.96 543.96 1.5K
12:19 544.13 544.13 544.13 544.13 1.2K
12:22 543.41 543.41 543.41 543.41 1.4K
12:24 542.74 542.74 542.74 542.74 0.4K
12:25 543.73 543.73 543.73 543.73 1.7K
12:33 543.14 543.14 543.14 543.14 0.5K
12:35 543.44 543.44 543.44 543.44 0.9K
12:41 543.53 543.53 543.53 543.53 1.7K
12:48 543.50 543.50 543.50 543.50 0.2K
12:49 543.50 543.50 543.50 543.50 0.4K
12:50 543.50 543.72 543.50 543.72 2.3K
12:51 543.72 544.01 543.72 544.01 2.7K
12:52 544.16 544.16 544.16 544.16 1.0K
12:58 545.23 545.23 545.23 545.23 0.4K
12:59 544.69 544.69 544.69 544.69 1.4K
13:00 544.26 544.26 544.26 544.26 0.3K
13:01 544.12 544.12 543.91 543.91 1.3K
13:02 543.91 543.91 543.91 543.91 1.1K
13:03 543.91 543.91 543.91 543.91 1.0K
13:05 544.02 544.12 544.02 544.12 1.0K
13:07 543.69 543.69 543.69 543.69 0.5K
13:11 543.76 543.76 543.76 543.76 0.3K
13:12 544.25 544.25 544.25 544.25 1.1K
13:19 544.23 544.23 544.23 544.23 0.2K
13:20 543.99 543.99 543.99 543.99 0.8K
13:23 544.55 544.65 544.55 544.65 3.1K
13:30 545.00 545.00 545.00 545.00 2.7K
13:44 545.00 545.00 545.00 545.00 3.6K
13:49 545.00 545.00 545.00 545.00 1.0K
13:51 545.11 545.11 545.11 545.11 2.6K
13:59 544.19 544.19 544.19 544.19 1.3K
14:02 543.87 543.87 543.87 543.87 0.7K
14:03 543.62 543.62 543.36 543.36 0.6K
14:04 543.61 543.76 543.61 543.76 1.7K
14:05 543.77 543.77 543.77 543.77 0.7K
14:07 543.77 543.77 543.77 543.77 1.0K
14:08 543.77 543.77 543.76 543.76 0.6K
14:09 543.78 543.78 543.78 543.78 0.9K
14:10 543.78 543.78 543.78 543.78 0.4K
14:12 543.78 543.78 543.78 543.78 0.5K
14:14 543.78 543.78 543.78 543.78 0.6K
14:17 543.78 543.78 543.78 543.78 0.2K
14:18 543.78 544.48 543.78 544.48 3.6K
14:19 544.72 544.89 544.72 544.89 1.5K
14:20 544.99 544.99 544.99 544.99 1.0K
14:21 545.03 545.03 545.03 545.03 0.7K
14:23 544.62 544.84 544.62 544.84 1.3K
14:26 544.63 544.67 544.63 544.67 0.7K
14:27 544.64 544.65 544.64 544.65 2.1K
14:29 544.66 544.66 544.66 544.66 1.7K
14:30 544.67 544.67 544.67 544.67 1.7K
14:35 544.44 544.44 544.44 544.44 0.7K
14:36 544.40 544.40 544.40 544.40 2.1K
14:38 544.85 544.97 544.85 544.97 1.0K
14:39 544.86 544.96 544.86 544.91 1.6K
14:40 544.55 544.55 544.55 544.55 1.8K
14:43 544.28 544.28 544.28 544.28 2.2K
14:44 543.78 544.34 543.78 544.34 2.4K
14:47 544.43 544.43 544.43 544.43 1.7K
14:48 544.97 544.97 544.84 544.92 3.4K
14:51 544.94 544.94 544.94 544.94 0.3K
14:52 544.10 544.10 544.10 544.10 0.6K
14:53 544.24 544.24 544.24 544.24 2.0K
14:54 544.27 544.27 544.27 544.27 3.2K
14:59 544.15 544.15 544.15 544.15 0.5K
15:00 544.52 544.52 544.52 544.52 2.2K
15:04 544.81 544.81 544.81 544.81 1.0K
15:06 545.15 545.25 545.15 545.25 0.6K
15:07 545.23 545.23 545.23 545.23 0.4K
15:08 545.19 545.19 545.19 545.19 2.3K
15:13 545.31 545.31 545.31 545.31 1.1K
15:15 544.97 544.97 544.97 544.97 0.3K
15:16 544.84 544.84 544.84 544.84 0.4K
15:17 544.75 544.75 544.75 544.75 1.3K
15:20 544.90 544.90 544.87 544.87 0.8K
15:21 545.10 545.10 545.10 545.10 0.5K
15:22 545.29 545.29 545.25 545.26 1.7K
15:23 545.07 545.07 545.07 545.07 1.5K
15:27 545.43 545.43 545.43 545.42 0.4K
15:28 545.39 545.39 545.39 545.39 1.6K
15:30 545.21 545.64 545.21 545.64 1.8K
15:31 545.41 545.41 545.25 545.25 1.0K
15:32 545.52 545.52 545.52 545.52 0.7K
15:33 545.64 545.64 545.64 545.64 2.8K
15:38 545.82 545.82 545.78 545.82 1.2K
15:39 545.93 545.95 545.93 545.95 0.8K
15:40 545.57 545.57 545.57 545.57 3.4K
15:41 545.02 545.02 545.02 545.02 0.2K
15:42 545.26 545.26 545.26 545.26 0.3K
15:43 545.21 545.21 545.21 545.21 2.3K
15:44 544.87 544.87 544.87 544.87 0.8K
15:46 544.73 544.73 544.73 544.73 1.5K
15:47 544.00 544.00 543.99 543.99 1.2K
15:48 544.06 544.07 544.06 544.07 1.0K
15:49 543.54 543.54 543.54 543.54 0.3K
15:50 543.40 544.47 543.40 544.47 8.3K
15:52 545.16 545.16 545.16 545.16 4.9K
15:53 545.72 545.72 545.72 545.72 1.1K
15:54 545.72 545.99 545.72 545.99 3.3K
15:55 545.78 545.78 545.63 545.63 4.2K
15:56 545.80 545.80 545.05 545.04 9.8K
15:57 545.34 545.50 545.34 545.50 4.4K
15:58 545.96 546.14 545.68 546.11 8.8K
15:59 545.98 546.25 545.54 545.54 94.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available