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
09:30 551.93 551.93 547.20 547.20 3.9K
09:31 548.60 549.90 548.60 548.71 3.0K
09:36 549.02 549.02 549.02 549.02 0.5K
09:37 549.02 549.02 549.02 549.02 0.8K
09:41 547.79 547.79 547.79 547.79 0.9K
09:46 546.87 546.87 546.87 546.87 1.0K
09:49 546.75 546.75 546.75 546.75 0.3K
09:50 547.00 547.00 547.00 547.00 0.5K
09:51 546.07 546.07 546.07 546.07 1.1K
09:55 546.32 546.32 546.32 546.32 0.3K
09:56 545.57 545.57 545.57 545.57 0.5K
09:57 545.21 545.21 545.04 545.04 3.9K
10:02 544.87 544.87 544.87 544.87 3.1K
10:05 545.47 545.47 545.47 545.47 0.4K
10:06 546.29 546.29 546.29 546.29 0.6K
10:08 545.53 545.53 545.53 545.53 0.8K
10:09 544.73 544.73 544.55 544.55 0.8K
10:12 545.26 545.26 545.26 545.26 0.4K
10:14 544.71 544.71 544.71 544.71 0.2K
10:15 545.46 545.46 544.87 544.87 2.3K
10:16 544.99 544.99 544.99 544.99 0.3K
10:18 544.52 544.52 544.52 544.52 1.2K
10:20 545.15 545.45 545.15 545.45 2.1K
10:24 548.70 548.70 548.70 548.70 0.9K
10:25 546.15 546.15 546.15 546.15 0.3K
10:26 546.20 546.20 546.20 546.20 1.7K
10:33 548.20 548.20 548.20 548.20 2.2K
10:38 545.89 545.89 545.89 545.89 1.6K
10:41 547.46 547.46 547.46 547.46 1.3K
10:45 547.46 547.69 547.46 547.69 1.5K
10:46 547.65 547.65 547.26 547.26 1.5K
10:47 547.57 547.57 547.57 547.57 0.2K
10:49 547.57 547.57 547.57 547.57 0.9K
10:52 547.66 547.66 547.66 547.66 1.1K
10:56 548.80 548.80 548.80 548.80 0.6K
10:59 548.15 548.82 548.15 548.82 2.0K
11:04 549.28 549.28 549.28 549.28 1.8K
11:07 549.05 549.05 549.05 549.04 0.4K
11:11 548.99 548.99 548.99 548.99 0.4K
11:12 548.94 548.94 548.94 548.93 1.6K
11:15 549.67 549.67 548.93 548.92 0.6K
11:17 549.63 549.63 549.62 549.62 2.2K
11:23 550.02 550.02 550.02 550.02 1.0K
11:26 550.02 550.23 550.02 550.23 0.8K
11:28 549.93 549.93 549.86 549.86 1.0K
11:29 550.24 550.24 550.24 550.24 0.6K
11:33 550.24 550.24 550.24 550.24 0.9K
11:36 549.69 549.69 549.69 549.69 2.1K
11:44 549.11 549.11 549.11 549.11 1.7K
11:50 549.16 549.61 549.16 549.61 1.2K
11:54 550.26 550.26 550.26 550.26 0.5K
11:56 550.47 550.47 550.47 550.47 1.8K
12:01 551.16 551.16 551.07 551.07 0.7K
12:05 551.64 551.64 551.64 551.64 0.2K
12:07 551.50 551.50 551.50 551.50 0.2K
12:09 551.13 551.13 551.10 551.10 0.4K
12:10 551.51 551.51 551.51 551.51 0.4K
12:13 551.15 551.15 551.15 551.15 0.1K
12:14 551.13 551.22 551.13 551.22 2.5K
12:15 550.82 550.82 550.82 550.82 2.2K
12:18 550.43 550.43 550.43 550.42 0.3K
12:19 550.43 550.43 550.43 550.42 1.1K
12:25 550.94 550.94 550.94 550.94 1.4K
12:30 551.13 551.13 551.13 551.13 0.7K
12:31 550.43 550.43 550.43 550.43 3.1K
12:36 551.58 551.58 551.58 551.58 0.1K
12:37 551.58 551.58 551.58 551.58 0.8K
12:43 551.03 551.03 551.03 551.03 1.1K
12:44 550.93 550.93 550.93 550.92 3.4K
12:48 550.08 550.08 550.08 550.08 1.6K
12:50 549.81 549.81 549.81 549.80 0.4K
12:52 549.75 549.75 548.62 548.62 0.7K
12:53 549.05 549.05 549.05 549.05 0.8K
12:55 549.54 549.95 549.54 549.94 3.7K
13:01 550.67 550.67 550.67 550.67 0.8K
13:04 550.75 550.75 550.75 550.75 2.4K
13:12 550.97 550.98 550.97 550.98 1.3K
13:17 551.15 551.15 551.15 551.15 0.7K
13:18 551.22 551.22 551.22 551.22 0.7K
13:23 551.24 551.24 551.24 551.24 1.1K
13:27 551.12 551.12 551.12 551.12 1.0K
13:29 550.86 550.86 550.86 550.86 3.7K
13:38 551.48 551.48 551.48 551.48 3.6K
13:45 551.30 551.30 551.30 551.30 4.2K
14:00 551.10 551.10 551.10 551.10 1.7K
14:05 550.82 550.82 550.82 550.82 1.4K
14:10 550.47 550.47 550.47 550.47 1.1K
14:11 550.54 550.54 550.54 550.54 1.8K
14:12 550.94 550.94 550.94 550.93 0.4K
14:13 550.73 550.73 550.73 550.73 0.2K
14:14 550.56 550.56 550.56 550.56 2.2K
14:18 550.00 550.00 550.00 550.00 1.5K
14:20 550.87 550.87 550.87 550.87 0.5K
14:21 550.75 550.75 550.75 550.75 0.8K
14:24 551.37 551.37 551.37 551.37 1.6K
14:33 551.38 551.38 551.38 551.38 1.5K
14:36 551.79 552.01 551.79 552.01 0.9K
14:37 551.70 551.70 551.70 551.70 2.9K
14:41 551.74 551.74 551.74 551.74 0.9K
14:43 551.72 551.72 551.72 551.72 0.4K
14:44 551.68 551.68 551.68 551.67 1.1K
14:49 551.55 551.55 551.55 551.54 0.4K
14:51 551.65 551.65 551.65 551.65 6.1K
15:04 550.35 550.35 550.35 550.35 0.9K
15:05 550.46 550.46 550.46 550.46 1.3K
15:09 550.96 550.96 550.96 550.96 1.4K
15:13 551.29 551.29 550.75 550.75 4.5K
15:18 548.74 548.74 548.74 548.74 1.7K
15:20 549.02 549.02 548.71 548.71 0.7K
15:22 548.78 548.78 548.78 548.78 0.9K
15:26 548.83 549.58 548.83 549.58 3.1K
15:27 549.55 549.55 549.55 549.55 0.9K
15:29 549.37 549.37 549.37 549.37 3.1K
15:36 550.15 550.41 550.15 550.41 3.5K
15:39 550.78 550.97 550.63 550.97 0.8K
15:40 550.96 550.97 550.96 550.97 1.0K
15:41 550.93 550.93 550.93 550.93 0.5K
15:43 550.43 550.43 550.43 550.43 1.3K
15:44 550.81 550.81 550.81 550.80 1.6K
15:46 550.67 551.11 550.67 551.11 4.3K
15:47 551.06 551.14 551.06 551.14 1.4K
15:48 551.08 551.08 550.85 550.85 1.8K
15:50 550.58 550.58 549.69 549.69 4.6K
15:53 549.73 549.74 549.73 549.74 2.9K
15:54 549.51 549.52 549.11 549.11 3.6K
15:55 549.16 549.45 549.16 549.43 4.3K
15:56 549.79 550.11 549.60 549.64 5.5K
15:57 549.79 549.94 549.79 549.90 3.5K
15:58 549.87 549.88 549.86 549.86 2.8K
15:59 549.88 550.15 549.88 550.04 90.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available