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
09:30 553.96 553.96 553.76 553.76 4.6K
09:31 553.76 553.76 553.76 553.76 0.6K
09:34 552.45 552.45 552.45 552.45 4.7K
09:35 550.69 550.69 550.69 550.68 0.5K
09:38 553.14 553.14 553.14 553.14 0.7K
09:42 553.69 553.69 553.58 553.58 1.9K
09:43 552.80 552.80 552.80 552.80 0.5K
09:47 553.25 553.25 553.25 553.25 1.8K
09:48 555.00 555.00 555.00 555.00 0.5K
09:51 554.46 554.46 554.46 554.46 0.7K
09:54 554.66 554.66 554.66 554.66 1.0K
09:59 557.12 557.12 557.12 557.12 0.7K
10:01 556.34 556.34 555.72 555.72 1.2K
10:02 555.45 555.45 555.45 555.45 0.4K
10:03 554.82 554.82 554.82 554.82 3.7K
10:04 555.10 555.10 555.10 555.10 1.4K
10:05 555.93 555.93 555.93 555.93 0.5K
10:07 555.46 556.01 555.46 556.01 1.5K
10:09 555.16 555.16 555.16 555.16 0.5K
10:12 556.00 556.00 556.00 556.00 1.1K
10:13 556.60 556.60 556.60 556.60 2.1K
10:15 557.09 557.09 557.09 557.09 0.5K
10:16 557.96 557.96 557.09 557.09 1.0K
10:19 557.23 557.23 557.23 557.23 2.5K
10:21 557.19 557.19 556.83 556.83 1.4K
10:22 556.82 556.82 556.82 556.82 0.6K
10:25 558.01 558.01 558.01 558.01 2.5K
10:31 556.18 556.18 556.18 556.18 2.3K
10:38 556.21 556.21 556.21 556.21 0.6K
10:43 557.36 557.36 557.36 557.36 1.8K
10:48 556.92 557.18 556.92 557.18 2.3K
10:51 556.62 556.62 556.62 556.62 4.0K
10:53 557.05 557.05 557.04 557.04 0.6K
10:57 556.47 556.47 556.47 556.47 0.4K
10:59 556.87 556.87 555.96 555.96 3.6K
11:00 556.52 556.52 556.52 556.52 1.8K
11:02 555.97 555.97 555.97 555.97 0.9K
11:04 555.97 555.97 555.72 555.72 1.9K
11:06 555.47 555.47 555.47 555.47 0.3K
11:07 555.20 555.20 555.20 555.20 0.2K
11:08 554.87 554.87 554.55 554.55 0.9K
11:09 554.97 554.97 554.97 554.97 2.2K
11:20 554.48 554.48 554.48 554.48 0.6K
11:23 554.74 555.06 554.74 555.06 2.1K
11:25 554.70 554.70 554.70 554.70 0.6K
11:30 554.71 554.71 554.71 554.71 0.9K
11:31 554.17 554.22 554.17 554.22 0.9K
11:32 554.09 554.09 553.41 553.41 1.6K
11:33 553.33 554.12 553.20 553.20 3.1K
11:37 554.91 554.91 554.91 554.91 0.6K
11:39 554.65 554.65 554.65 554.65 0.9K
11:40 555.06 555.06 555.06 555.06 0.3K
11:44 554.34 554.34 554.34 554.34 0.5K
11:47 554.50 554.50 554.50 554.50 0.5K
11:48 555.01 555.04 555.01 555.04 1.7K
11:50 554.42 554.42 554.42 554.42 0.5K
11:54 554.30 554.30 554.30 554.30 0.3K
11:56 554.38 554.44 554.38 554.44 1.1K
12:00 554.96 554.96 554.96 554.96 3.0K
12:07 554.92 554.92 554.92 554.92 0.6K
12:08 554.92 554.92 554.92 554.92 0.1K
12:09 554.92 554.92 554.92 554.92 1.2K
12:10 554.90 554.90 554.90 554.90 0.3K
12:11 554.84 555.07 554.84 554.89 1.0K
12:12 554.80 554.80 554.80 554.79 2.8K
12:13 554.27 554.27 554.27 554.27 0.8K
12:20 554.27 554.27 554.27 554.27 1.7K
12:30 553.97 553.97 553.97 553.97 1.1K
12:37 553.90 553.90 553.90 553.90 1.9K
12:39 554.30 554.30 554.30 554.29 0.6K
12:44 553.50 553.50 553.50 553.50 0.6K
12:45 553.32 553.32 553.32 553.32 0.3K
12:46 553.70 553.70 553.70 553.70 0.2K
12:47 553.88 553.88 553.88 553.88 5.0K
13:01 554.32 554.32 554.32 554.32 0.4K
13:03 554.32 554.32 554.32 554.32 3.9K
13:14 554.79 555.15 554.79 555.15 2.2K
13:18 554.54 554.55 554.54 554.55 0.3K
13:19 554.52 554.52 554.52 554.52 1.0K
13:27 554.15 554.15 554.15 554.15 0.7K
13:31 554.19 554.19 554.19 554.18 0.2K
13:33 554.29 554.53 554.29 554.53 0.8K
13:34 554.68 554.68 554.68 554.68 1.4K
13:37 554.75 554.75 554.75 554.75 0.3K
13:40 554.33 554.33 554.33 554.33 2.0K
13:47 553.72 553.72 553.72 553.72 0.6K
13:51 554.07 554.07 554.07 554.07 0.4K
13:54 554.02 554.02 553.79 553.79 2.2K
13:55 553.90 554.10 553.90 554.10 1.3K
13:58 554.07 554.07 554.07 554.07 0.4K
13:59 554.18 554.18 554.18 554.18 1.0K
14:00 553.41 553.74 553.41 553.74 1.9K
14:01 553.41 553.41 553.41 553.41 1.1K
14:08 553.50 553.50 553.50 553.50 0.1K
14:09 553.50 553.50 553.50 553.50 0.4K
14:15 553.00 553.00 553.00 553.00 0.3K
14:16 553.43 553.43 553.43 553.43 1.1K
14:19 552.78 552.78 552.78 552.78 0.4K
14:21 552.70 552.70 552.70 552.70 0.8K
14:22 552.59 552.59 552.59 552.59 0.1K
14:23 552.76 552.76 552.76 552.76 2.3K
14:29 552.38 552.38 552.38 552.38 0.2K
14:30 552.69 552.69 552.69 552.69 0.9K
14:35 553.00 553.01 553.00 553.01 4.4K
14:36 553.20 553.20 553.20 553.20 0.6K
14:41 553.20 553.20 553.20 553.20 0.3K
14:43 552.97 552.97 552.97 552.97 0.5K
14:48 553.20 553.20 553.20 553.20 0.7K
14:50 552.75 552.75 552.75 552.75 0.2K
14:51 553.22 553.22 553.22 553.22 1.0K
14:52 553.24 553.24 553.24 553.24 1.0K
14:54 552.91 552.91 552.91 552.91 1.1K
14:56 552.91 553.24 552.91 553.24 3.8K
14:57 554.13 554.13 553.71 553.71 3.8K
14:59 554.08 554.08 554.08 554.08 0.6K
15:00 554.44 554.44 554.44 554.44 0.8K
15:02 554.54 554.73 554.54 554.73 0.6K
15:04 554.52 554.75 554.52 554.75 0.3K
15:05 554.84 554.84 554.84 554.84 2.0K
15:09 554.34 554.34 554.34 554.34 0.6K
15:11 554.22 554.22 554.22 554.22 0.4K
15:12 554.48 554.48 554.48 554.48 0.7K
15:14 554.48 554.48 554.48 554.48 0.4K
15:15 554.05 554.05 554.05 554.05 0.6K
15:17 554.38 554.38 554.38 554.38 0.2K
15:18 554.20 554.47 554.20 554.47 2.7K
15:20 554.17 554.17 554.17 554.17 2.1K
15:25 554.04 554.04 554.04 554.04 2.2K
15:29 554.27 554.27 554.27 554.27 0.6K
15:30 554.40 554.40 554.40 554.40 3.3K
15:32 553.77 553.77 553.77 553.77 2.0K
15:36 553.53 553.53 553.48 553.48 1.4K
15:37 553.48 553.48 553.48 553.48 1.2K
15:39 553.23 553.23 553.23 553.23 1.0K
15:41 553.50 553.50 553.14 553.14 1.0K
15:42 553.33 553.33 553.04 553.04 2.9K
15:43 552.95 552.95 552.95 552.95 0.3K
15:44 552.95 552.95 552.95 552.95 0.9K
15:46 552.93 552.93 552.93 552.92 1.0K
15:48 553.14 553.14 553.14 553.14 4.6K
15:49 553.21 553.21 553.21 553.21 0.9K
15:50 552.90 552.90 552.90 552.90 0.8K
15:51 553.52 553.62 553.52 553.62 3.5K
15:52 553.48 553.48 553.48 553.48 1.1K
15:53 553.74 553.74 553.64 553.67 5.4K
15:55 553.96 554.40 553.96 554.40 3.3K
15:56 553.91 554.17 553.91 554.17 2.4K
15:57 554.17 554.60 554.15 554.60 4.7K
15:58 554.61 554.61 554.30 554.32 5.6K
15:59 553.98 554.34 553.98 554.33 87.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available