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
09:30 545.57 548.58 545.57 548.58 2.1K
09:32 545.62 545.62 545.62 545.62 0.3K
09:34 548.77 548.77 548.77 548.77 1.4K
09:37 547.50 547.50 547.50 547.50 2.4K
09:39 548.52 548.84 548.52 548.84 0.7K
09:41 546.22 546.22 545.74 545.74 1.5K
09:47 545.08 545.08 544.40 544.40 1.2K
09:54 547.00 547.00 547.00 547.00 0.1K
09:55 547.09 547.09 547.09 547.09 0.7K
10:00 547.08 547.74 546.67 546.68 3.0K
10:01 546.29 547.17 546.29 547.17 2.3K
10:03 546.11 546.11 546.11 546.11 1.1K
10:04 546.09 546.09 546.09 546.09 2.8K
10:06 548.26 548.26 548.26 548.26 1.4K
10:08 545.41 545.41 545.41 545.41 1.1K
10:10 547.43 547.43 547.43 547.43 0.5K
10:11 546.84 546.91 546.84 546.91 0.4K
10:12 547.18 547.26 547.18 547.26 1.0K
10:13 547.43 547.43 546.87 546.87 0.8K
10:14 548.00 548.12 548.00 548.12 4.7K
10:17 547.37 547.37 547.37 547.37 0.3K
10:18 548.48 548.48 548.48 548.48 0.8K
10:20 549.14 549.14 549.14 549.14 0.3K
10:21 549.16 549.16 548.85 548.85 0.8K
10:22 548.81 548.81 548.81 548.81 1.4K
10:27 547.35 547.35 547.35 547.35 0.4K
10:29 548.43 548.66 548.43 548.66 1.5K
10:32 548.60 548.60 548.60 548.60 1.0K
10:36 548.39 548.45 548.39 548.45 1.4K
10:37 548.45 548.78 548.45 548.78 3.9K
10:38 548.31 548.37 548.31 548.37 2.7K
10:40 548.27 548.27 548.27 548.27 6.8K
10:41 548.49 548.49 548.41 548.41 1.2K
10:42 548.41 548.49 547.85 548.04 9.7K
10:43 548.00 548.00 547.48 547.48 1.3K
10:44 547.48 547.69 546.79 547.49 6.2K
10:45 547.34 547.34 546.49 546.49 2.0K
10:46 546.35 546.35 546.35 546.35 0.7K
10:48 546.42 547.23 546.42 547.23 1.7K
10:52 546.49 546.49 546.49 546.49 0.9K
10:57 546.75 546.75 546.75 546.75 2.6K
10:58 546.88 547.60 546.88 547.60 1.3K
11:00 547.07 547.07 547.07 547.07 0.9K
11:01 547.23 547.23 547.23 547.23 0.8K
11:04 547.49 547.84 547.49 547.75 2.7K
11:05 547.92 548.15 547.92 548.15 3.2K
11:06 548.51 548.78 548.10 548.78 3.0K
11:07 548.60 548.60 548.60 548.60 1.4K
11:10 548.21 548.21 548.21 548.21 0.7K
11:12 548.48 548.48 548.40 548.40 4.3K
11:17 548.81 548.81 548.74 548.74 1.0K
11:18 548.71 548.90 548.71 548.90 2.3K
11:21 548.51 548.51 548.51 548.51 3.0K
11:24 548.08 548.08 548.08 548.08 0.3K
11:25 548.19 548.19 548.08 548.08 0.4K
11:26 548.04 548.08 548.04 548.08 0.7K
11:27 547.95 547.95 547.95 547.95 0.7K
11:28 548.29 548.89 548.29 548.89 1.8K
11:30 548.62 548.62 548.62 548.62 1.1K
11:37 548.57 548.57 548.57 548.57 0.5K
11:38 549.05 549.05 549.05 549.05 0.9K
11:41 550.00 550.00 550.00 550.00 0.7K
11:42 549.96 549.96 549.96 549.96 0.2K
11:43 550.28 550.28 550.28 550.28 1.2K
11:44 549.51 549.51 549.51 549.51 1.0K
11:45 549.74 549.74 549.74 549.74 1.7K
11:50 550.67 550.67 550.40 550.40 0.9K
11:52 549.66 550.35 549.66 550.35 3.0K
11:55 550.47 550.47 550.47 550.47 0.5K
11:57 550.07 550.07 550.07 550.07 3.2K
12:09 549.31 549.31 549.31 549.30 0.5K
12:11 549.02 549.02 549.02 549.02 3.0K
12:17 549.01 549.01 549.01 549.01 2.4K
12:30 549.58 549.58 549.44 549.44 1.4K
12:33 549.25 549.25 549.25 549.25 1.5K
12:40 549.37 549.37 549.37 549.37 1.6K
12:43 549.47 549.47 549.47 549.47 0.8K
12:44 549.62 549.62 549.62 549.62 1.4K
12:46 550.86 551.68 550.86 551.67 11.8K
12:51 550.63 550.63 550.63 550.62 0.6K
12:55 551.02 551.02 551.02 551.02 0.5K
12:57 551.02 551.02 551.02 551.02 0.4K
12:58 551.67 551.67 551.67 551.67 1.1K
12:59 551.67 551.67 551.26 551.26 1.3K
13:00 551.43 551.43 551.43 551.43 1.0K
13:02 551.51 552.00 551.51 551.68 2.3K
13:04 551.80 551.80 551.80 551.80 0.2K
13:05 551.90 551.90 551.90 551.90 0.7K
13:07 551.30 551.30 551.25 551.25 1.0K
13:09 551.22 551.22 550.63 550.63 1.8K
13:10 550.83 550.83 550.83 550.83 0.6K
13:11 550.83 550.83 550.83 550.83 0.4K
13:13 550.84 550.84 550.84 550.84 0.3K
13:15 550.84 550.84 550.54 550.54 1.2K
13:16 550.84 550.84 550.84 550.84 0.3K
13:18 550.84 550.84 550.84 550.84 0.4K
13:19 551.28 551.28 550.91 550.91 1.5K
13:20 550.91 551.13 550.88 551.00 1.7K
13:21 550.91 550.91 550.91 550.91 0.3K
13:22 550.91 550.91 550.91 550.91 0.2K
13:23 551.00 551.00 551.00 551.00 0.5K
13:27 550.91 550.91 550.91 550.91 1.6K
13:32 550.85 550.85 550.85 550.85 1.0K
13:39 550.17 550.17 550.17 550.17 1.5K
13:40 549.84 549.84 549.84 549.84 1.5K
13:41 549.86 549.86 549.86 549.86 0.8K
13:42 549.86 549.86 549.86 549.86 0.3K
13:43 549.86 549.86 549.86 549.86 1.1K
13:45 549.98 550.56 549.98 550.56 1.9K
13:46 550.17 550.17 550.17 550.17 0.7K
13:48 550.17 550.17 550.17 550.17 0.7K
13:49 550.54 550.54 550.54 550.54 1.0K
13:50 550.41 550.41 550.41 550.41 1.6K
14:00 550.84 550.84 550.84 550.84 0.6K
14:02 550.23 550.75 550.23 550.75 1.2K
14:06 550.66 550.66 550.54 550.54 1.9K
14:07 550.34 550.34 550.30 550.30 2.2K
14:11 550.30 550.30 550.30 550.30 0.5K
14:13 550.38 550.74 550.34 550.74 1.9K
14:14 550.55 550.55 550.55 550.55 0.3K
14:15 550.55 550.55 550.55 550.55 0.3K
14:17 550.55 550.55 550.55 550.55 0.2K
14:18 550.55 550.55 550.55 550.55 0.4K
14:19 550.18 550.53 550.18 550.53 0.5K
14:21 550.53 550.53 550.53 550.53 0.1K
14:22 550.68 550.83 550.68 550.83 1.6K
14:23 551.05 551.05 551.05 551.05 0.4K
14:24 551.05 551.05 551.05 551.05 0.3K
14:25 550.78 550.84 550.78 550.84 0.6K
14:27 550.45 550.45 550.45 550.45 2.0K
14:32 549.83 549.83 549.83 549.83 1.0K
14:34 549.49 549.49 549.49 549.49 0.2K
14:35 549.60 549.60 549.60 549.60 0.4K
14:38 549.67 549.67 549.34 549.34 2.8K
14:39 549.50 549.50 549.50 549.50 1.1K
14:40 549.27 549.27 548.93 548.93 1.5K
14:42 549.13 549.13 549.13 549.13 0.2K
14:43 549.12 549.12 549.12 549.12 0.9K
14:45 548.76 548.76 548.76 548.76 0.9K
14:47 548.65 548.65 548.65 548.65 6.0K
14:49 548.00 549.02 547.98 549.02 5.8K
14:50 548.79 548.79 548.79 548.79 0.5K
14:51 548.79 548.79 548.79 548.79 1.4K
14:53 549.13 549.13 549.13 549.13 0.5K
14:55 549.37 549.37 549.37 549.37 1.0K
14:56 549.57 549.57 549.30 549.30 2.6K
15:01 548.79 548.79 548.79 548.79 2.0K
15:04 549.06 549.06 549.06 549.06 0.7K
15:08 549.19 549.19 549.13 549.13 0.6K
15:09 548.97 548.97 548.97 548.97 5.2K
15:14 549.74 549.74 549.74 549.74 1.5K
15:15 549.66 549.66 549.66 549.66 1.6K
15:16 550.02 550.02 550.02 550.02 0.2K
15:17 549.74 549.74 549.74 549.74 0.3K
15:18 549.52 549.68 549.52 549.68 4.8K
15:19 549.68 549.94 549.68 549.68 2.0K
15:21 549.66 549.66 549.66 549.66 1.4K
15:22 549.45 549.45 549.45 549.45 0.5K
15:23 549.59 549.61 549.59 549.61 0.9K
15:24 549.65 549.65 549.56 549.56 1.7K
15:25 549.85 549.85 549.77 549.77 1.5K
15:26 549.70 549.70 549.70 549.70 1.3K
15:27 549.73 549.73 549.73 549.73 0.2K
15:28 549.73 549.73 549.73 549.73 1.8K
15:30 549.82 549.82 549.78 549.78 1.6K
15:31 549.69 549.69 549.65 549.65 0.7K
15:32 549.58 549.58 549.33 549.33 4.3K
15:36 549.46 549.75 549.46 549.71 2.1K
15:38 549.88 550.00 549.88 550.00 2.3K
15:39 550.22 550.22 550.22 550.22 1.2K
15:40 550.37 550.37 550.37 550.37 2.0K
15:41 550.06 550.06 550.06 550.05 0.5K
15:42 550.12 550.12 550.12 550.12 2.0K
15:43 550.34 550.34 550.34 550.34 0.7K
15:44 550.42 550.42 550.29 550.29 6.0K
15:45 550.20 550.43 550.20 550.43 3.6K
15:47 550.73 550.73 550.73 550.73 1.0K
15:48 550.67 550.67 550.14 550.14 4.4K
15:50 550.37 550.37 550.37 550.37 2.4K
15:51 550.24 550.24 550.24 550.24 0.3K
15:52 550.35 550.41 550.01 550.35 2.3K
15:53 550.35 550.35 550.30 550.35 4.3K
15:54 549.42 549.59 549.42 549.59 1.5K
15:55 549.51 549.52 549.45 549.52 3.6K
15:56 549.77 549.88 549.57 549.80 6.7K
15:57 549.76 550.01 549.67 550.01 5.8K
15:58 550.05 550.36 550.05 550.36 11.2K
15:59 550.19 550.46 549.56 549.57 115.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available