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
09:30 554.10 554.10 554.10 554.10 2.7K
09:35 554.03 554.03 554.03 554.03 0.4K
09:36 554.03 554.03 554.03 554.03 0.5K
09:38 553.31 553.31 553.31 553.30 0.5K
09:39 554.86 554.86 554.86 554.86 2.5K
09:42 552.79 552.79 552.79 552.79 0.3K
09:43 552.79 552.79 552.79 552.79 0.8K
09:46 553.00 553.79 553.00 553.00 1.3K
09:47 552.76 552.76 552.76 552.76 0.4K
09:48 553.03 553.03 553.03 553.03 2.6K
09:56 551.55 551.55 551.55 551.54 0.3K
09:57 551.53 551.53 551.53 551.53 2.7K
10:01 550.20 550.20 549.61 549.61 1.0K
10:04 548.61 549.15 548.61 549.15 1.9K
10:06 549.59 549.59 549.59 549.59 0.5K
10:09 549.27 549.27 549.27 549.27 2.8K
10:10 549.26 549.26 549.26 549.26 0.2K
10:11 549.26 549.26 548.05 548.04 2.2K
10:14 548.83 548.83 548.83 548.83 1.7K
10:15 549.63 549.63 549.63 549.63 1.8K
10:18 550.17 550.17 550.17 550.17 1.3K
10:27 550.38 550.38 550.38 550.38 1.4K
10:33 549.12 549.12 549.12 549.12 0.8K
10:36 549.12 549.12 549.12 549.12 0.3K
10:38 550.14 550.14 550.14 550.14 0.9K
10:40 549.52 549.52 549.41 549.41 1.1K
10:42 549.43 549.43 549.43 549.42 0.3K
10:43 550.18 550.18 550.18 550.18 1.1K
10:44 550.32 550.32 550.32 550.32 1.3K
10:45 549.94 549.94 549.94 549.94 1.6K
10:50 549.42 549.42 549.42 549.42 0.7K
10:54 549.50 550.18 549.50 550.17 1.0K
10:57 549.79 549.79 549.59 549.59 0.5K
10:58 549.67 549.67 549.67 549.67 0.8K
11:01 550.31 550.31 550.31 550.31 0.5K
11:03 550.31 550.31 550.31 550.31 0.3K
11:04 550.69 550.69 550.69 550.69 2.1K
11:08 551.18 551.18 551.18 551.17 0.6K
11:12 551.14 551.14 551.07 551.07 0.5K
11:14 550.89 550.89 550.89 550.89 0.8K
11:17 550.01 550.01 550.01 550.01 0.9K
11:18 549.61 549.61 549.61 549.61 2.4K
11:21 548.39 548.39 548.23 548.23 0.7K
11:22 548.23 548.30 548.23 548.30 1.5K
11:24 548.57 548.57 548.57 548.57 0.8K
11:29 548.71 548.72 548.71 548.72 6.1K
11:30 548.72 549.45 548.72 549.45 1.3K
11:32 549.51 549.51 549.51 549.51 0.6K
11:34 549.02 549.02 549.02 549.02 0.3K
11:37 549.18 549.18 549.18 549.17 1.5K
11:44 548.04 549.80 548.04 549.79 2.2K
11:49 550.15 550.15 550.15 550.15 1.2K
11:50 550.33 550.73 550.33 550.73 0.6K
11:51 550.54 550.54 550.54 550.54 0.6K
11:54 550.40 550.40 550.40 550.40 0.2K
11:55 550.38 550.38 550.38 550.38 0.6K
11:56 550.38 550.38 550.38 550.38 0.6K
12:00 551.08 551.08 551.08 551.08 1.0K
12:03 550.15 550.15 550.15 550.15 0.4K
12:05 550.97 550.97 550.55 550.55 0.7K
12:06 550.57 550.57 550.56 550.56 1.2K
12:13 549.61 549.61 549.61 549.61 0.2K
12:14 550.70 550.70 550.70 550.70 0.4K
12:16 550.70 550.70 550.70 550.70 0.2K
12:17 549.76 549.76 549.76 549.76 0.7K
12:18 550.23 550.23 549.78 549.78 1.1K
12:22 550.25 550.25 550.25 550.25 0.3K
12:23 549.83 549.83 549.83 549.83 0.3K
12:24 550.69 550.69 550.19 550.19 3.1K
12:29 550.05 550.19 550.05 550.19 1.8K
12:35 550.59 550.59 550.59 550.59 0.6K
12:39 550.86 550.86 550.86 550.86 1.5K
12:43 550.47 550.47 550.09 550.09 1.7K
12:44 550.01 550.01 550.01 550.01 0.5K
12:45 550.14 550.14 550.14 550.14 0.1K
12:46 549.50 549.50 549.50 549.50 0.6K
12:49 549.79 549.79 549.79 549.79 0.5K
12:51 549.23 549.23 549.23 549.23 1.1K
12:56 548.40 548.40 548.40 548.40 1.2K
12:58 549.75 549.75 549.75 549.75 0.5K
13:00 549.15 549.15 549.15 549.15 2.8K
13:18 548.77 548.77 548.77 548.77 0.5K
13:20 549.22 549.22 549.22 549.22 2.4K
13:27 549.69 549.69 549.69 549.69 0.1K
13:28 548.66 548.66 548.66 548.66 0.6K
13:32 549.07 549.07 549.07 549.07 0.3K
13:35 549.07 549.07 549.07 549.07 1.3K
13:44 549.61 549.61 549.61 549.61 1.9K
13:48 550.07 550.07 549.41 549.41 0.8K
13:50 550.00 550.00 550.00 550.00 1.0K
13:51 550.60 550.60 550.60 550.60 0.3K
13:52 550.39 550.39 550.39 550.39 0.2K
13:53 550.39 550.39 550.39 550.39 0.4K
13:55 550.36 550.36 550.36 550.36 0.4K
13:59 550.19 550.19 550.19 550.19 0.3K
14:00 550.37 550.49 550.37 550.49 1.6K
14:03 551.04 551.18 551.04 551.18 1.1K
14:04 550.97 550.97 550.97 550.97 0.2K
14:06 551.17 551.17 551.17 551.17 0.6K
14:09 551.05 551.05 550.92 550.92 0.9K
14:10 551.26 551.26 550.69 550.69 0.8K
14:11 550.93 550.93 550.93 550.92 0.5K
14:12 550.67 550.67 550.67 550.67 1.6K
14:14 550.79 550.79 550.67 550.67 0.3K
14:15 550.98 550.98 550.98 550.98 1.3K
14:17 551.12 551.12 551.12 551.12 0.5K
14:20 551.18 551.18 551.18 551.18 0.9K
14:21 551.31 551.31 551.31 551.31 0.3K
14:22 550.69 550.69 550.44 550.44 1.7K
14:24 550.58 550.58 550.58 550.58 0.3K
14:25 550.72 550.72 550.72 550.72 0.2K
14:26 550.57 550.57 550.55 550.55 1.1K
14:28 550.43 550.43 550.43 550.42 0.1K
14:29 550.92 550.92 550.92 550.92 1.2K
14:30 551.07 551.13 551.07 551.13 1.0K
14:31 551.29 551.29 551.29 551.29 0.4K
14:32 551.50 551.50 551.50 551.50 0.3K
14:33 551.35 551.35 551.35 551.35 0.9K
14:36 551.42 551.66 551.36 551.36 2.6K
14:37 551.34 551.34 551.34 551.34 0.5K
14:38 551.32 551.43 551.32 551.42 1.9K
14:39 551.43 551.43 551.43 551.42 1.4K
14:40 551.34 551.34 551.01 551.01 1.3K
14:41 550.99 550.99 550.99 550.99 0.4K
14:42 550.99 550.99 550.99 550.99 0.4K
14:43 550.99 551.24 550.99 551.24 0.5K
14:45 550.99 550.99 550.99 550.99 0.3K
14:46 550.99 550.99 550.99 550.99 0.1K
14:47 550.99 550.99 550.99 550.99 0.4K
14:48 550.89 550.89 550.81 550.81 0.4K
14:49 550.84 550.84 550.84 550.84 1.0K
14:51 550.63 550.63 550.63 550.63 1.2K
14:52 550.32 550.73 550.32 550.73 1.5K
14:54 550.73 550.73 550.73 550.73 0.4K
14:57 550.58 550.58 550.58 550.58 0.1K
14:58 550.68 550.68 550.34 550.34 1.0K
15:00 550.39 550.39 550.39 550.39 0.1K
15:01 550.39 550.39 550.39 550.39 0.5K
15:02 550.52 550.52 550.52 550.52 0.2K
15:03 550.95 550.95 550.95 550.95 0.9K
15:05 551.01 551.01 550.40 550.40 1.9K
15:06 550.92 550.92 550.79 550.79 0.4K
15:07 550.79 550.79 550.79 550.79 0.2K
15:08 550.72 550.72 550.72 550.72 0.1K
15:09 550.72 551.02 550.72 551.02 0.9K
15:13 550.84 550.84 550.84 550.84 0.5K
15:17 550.95 551.02 550.71 550.88 1.3K
15:20 550.74 551.00 550.74 551.00 2.4K
15:21 550.34 550.34 550.34 550.34 0.4K
15:24 550.78 550.78 550.78 550.78 0.5K
15:26 550.72 550.72 550.72 550.72 0.2K
15:28 550.63 550.72 550.63 550.72 1.2K
15:31 551.19 551.19 551.19 551.19 2.4K
15:32 551.09 551.09 551.09 551.09 1.1K
15:33 551.33 551.33 551.33 551.33 1.6K
15:35 551.09 551.09 551.09 551.09 1.7K
15:39 550.48 550.48 550.48 550.48 0.5K
15:41 550.06 550.23 550.06 550.23 1.1K
15:43 550.27 550.27 550.07 550.07 1.1K
15:45 550.15 550.15 550.15 550.15 1.0K
15:46 550.06 550.06 550.06 550.06 2.0K
15:51 549.63 550.44 549.63 550.44 4.9K
15:52 550.57 550.57 550.57 550.57 1.8K
15:53 550.89 550.89 550.89 550.89 0.9K
15:54 551.01 551.01 550.89 550.89 2.0K
15:55 550.58 550.58 550.58 550.58 0.7K
15:56 551.08 551.08 551.08 551.08 5.8K
15:57 551.06 551.40 551.06 551.40 5.1K
15:58 551.41 551.41 551.41 551.41 3.5K
15:59 551.15 551.32 551.09 551.32 92.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available