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
09:30 554.67 555.61 554.67 555.17 7.8K
09:32 552.75 552.75 552.75 552.75 1.3K
09:33 552.75 552.75 552.75 552.75 0.3K
09:34 553.12 553.12 553.12 553.12 0.7K
09:35 552.15 552.15 550.37 550.37 1.9K
09:39 551.00 551.00 551.00 551.00 1.2K
09:44 549.66 549.66 549.66 549.66 1.2K
09:47 550.93 550.93 550.93 550.93 0.5K
09:48 550.69 550.69 550.69 550.69 2.3K
09:49 551.73 551.73 551.73 551.73 0.7K
09:54 551.66 551.66 551.66 551.66 0.4K
09:55 551.69 551.69 551.69 551.68 0.2K
09:56 552.12 552.12 551.53 551.53 0.8K
09:57 552.12 552.12 552.12 552.12 0.5K
09:59 552.95 552.95 552.95 552.95 0.3K
10:00 552.12 552.12 552.12 552.12 2.3K
10:01 552.07 552.12 552.07 552.12 1.5K
10:05 552.02 552.02 551.08 551.65 1.5K
10:06 551.35 551.35 551.35 551.35 0.4K
10:07 551.13 551.35 551.13 551.35 1.7K
10:08 551.35 551.35 551.35 551.35 0.9K
10:09 551.34 551.34 551.34 551.34 0.2K
10:10 551.34 551.34 551.34 551.34 0.9K
10:12 550.21 550.21 549.97 550.04 4.9K
10:13 550.06 551.49 550.06 551.49 3.5K
10:14 550.92 550.92 550.92 550.92 3.3K
10:17 552.10 552.10 552.10 552.10 1.2K
10:19 552.45 552.45 552.31 552.31 1.9K
10:20 552.23 553.21 552.23 552.41 0.9K
10:21 552.42 552.42 552.42 552.42 0.2K
10:22 552.42 552.42 552.42 552.42 1.1K
10:24 553.01 553.01 553.01 553.01 1.3K
10:25 553.52 553.61 553.52 553.61 4.2K
10:26 552.63 552.63 552.63 552.63 0.4K
10:28 553.45 553.45 553.45 553.45 0.5K
10:30 553.45 553.58 553.45 553.58 1.3K
10:34 553.52 553.52 553.52 553.52 0.6K
10:37 553.46 553.46 553.46 553.46 0.4K
10:38 553.44 553.65 553.16 553.65 4.9K
10:41 553.82 553.82 553.82 553.82 0.5K
10:42 553.82 553.82 553.82 553.82 1.3K
10:44 555.03 555.05 555.03 555.05 1.5K
10:48 555.56 555.56 555.56 555.55 0.4K
10:49 555.56 555.92 555.56 555.92 1.8K
10:55 556.00 556.00 556.00 556.00 1.9K
10:59 555.02 555.02 555.02 555.02 0.5K
11:00 555.77 555.77 555.77 555.77 1.4K
11:06 556.76 556.76 556.76 556.76 1.3K
11:09 556.36 556.36 556.22 556.22 1.5K
11:10 555.47 555.47 555.47 555.47 0.4K
11:11 556.22 556.22 556.22 556.22 0.1K
11:12 556.28 556.28 556.28 556.28 0.4K
11:13 556.22 556.22 556.22 556.22 0.3K
11:16 556.72 556.72 556.72 556.72 0.7K
11:19 557.09 557.09 557.09 557.09 1.4K
11:20 556.84 556.84 556.84 556.84 0.8K
11:23 556.09 556.09 556.09 556.09 0.9K
11:27 556.84 556.84 556.84 556.84 1.2K
11:28 556.84 556.84 556.84 556.84 0.6K
11:29 556.47 556.47 556.47 556.47 0.2K
11:30 556.30 556.30 556.30 556.30 0.3K
11:32 556.51 556.51 556.51 556.51 0.2K
11:33 556.51 556.51 556.51 556.51 2.4K
11:38 556.42 556.50 556.42 556.50 1.7K
11:45 556.91 556.91 556.91 556.91 0.5K
11:48 555.98 555.98 555.98 555.98 2.0K
11:51 556.21 556.21 556.21 556.21 1.3K
11:52 556.51 556.84 556.51 556.84 1.2K
11:53 556.54 556.86 556.54 556.86 2.0K
11:58 556.50 556.54 556.50 556.54 0.8K
12:00 556.00 556.00 555.46 555.46 0.9K
12:01 556.01 556.01 555.47 555.47 1.4K
12:04 555.77 555.77 555.77 555.77 0.9K
12:06 555.17 555.17 555.17 555.17 0.3K
12:08 554.64 554.64 554.64 554.64 0.2K
12:10 554.93 554.93 554.71 554.71 0.8K
12:11 555.04 555.04 555.04 555.04 1.5K
12:13 555.67 555.67 555.67 555.67 1.1K
12:18 555.76 555.76 555.76 555.76 0.1K
12:19 555.23 555.23 555.23 555.23 1.3K
12:21 554.45 554.45 554.45 554.45 1.2K
12:27 554.71 555.73 554.71 555.73 0.6K
12:28 556.16 556.16 556.16 556.16 0.5K
12:34 556.15 556.15 556.15 556.15 0.3K
12:36 555.43 555.43 554.99 554.99 1.4K
12:38 554.96 554.96 554.96 554.96 1.5K
12:44 555.12 555.12 555.12 555.12 0.1K
12:45 555.20 555.20 555.12 555.12 1.4K
12:46 555.13 555.13 555.13 555.13 2.0K
12:47 555.54 555.81 555.54 555.81 2.0K
12:50 555.70 555.70 555.70 555.70 0.2K
12:51 555.97 555.97 555.97 555.97 0.3K
12:52 555.70 555.70 555.70 555.70 0.3K
12:53 555.70 555.70 555.70 555.70 0.9K
12:56 555.27 555.27 555.27 555.27 0.5K
12:58 556.09 556.09 556.07 556.07 1.8K
13:01 556.03 556.03 556.03 556.03 0.5K
13:02 556.13 556.13 556.13 556.13 0.6K
13:04 556.50 556.50 556.50 556.50 0.4K
13:07 556.09 556.09 556.09 556.09 0.5K
13:09 555.71 555.71 555.71 555.71 0.2K
13:10 556.09 556.09 555.96 555.96 6.4K
13:18 555.68 555.68 555.68 555.68 0.9K
13:19 555.27 555.27 555.27 555.27 0.3K
13:23 555.68 555.68 555.68 555.68 0.8K
13:26 556.08 556.27 556.08 556.27 2.5K
13:27 556.27 556.27 556.27 556.27 0.7K
13:28 556.28 556.28 556.28 556.28 0.8K
13:29 556.24 556.24 556.24 556.24 0.7K
13:33 556.13 556.13 556.13 556.13 0.3K
13:35 555.88 555.88 555.88 555.88 2.3K
13:36 555.82 555.82 555.82 555.82 1.1K
13:40 556.60 556.60 556.60 556.60 0.6K
13:44 555.31 556.11 555.31 556.11 2.1K
13:45 555.63 555.63 555.45 555.45 2.2K
13:48 555.66 555.66 555.66 555.66 0.5K
13:49 555.53 555.53 555.53 555.53 0.7K
13:53 555.41 555.41 555.41 555.41 0.3K
13:54 555.41 555.41 555.41 555.41 3.0K
14:00 554.70 554.70 554.70 554.70 0.5K
14:02 554.39 554.39 554.37 554.37 2.0K
14:03 553.93 553.93 553.93 553.93 1.1K
14:04 553.38 553.38 553.18 553.18 3.1K
14:05 553.18 553.18 553.18 553.18 3.5K
14:07 552.54 552.97 552.54 552.97 1.6K
14:08 552.56 552.56 552.03 552.03 0.6K
14:10 552.27 552.27 552.27 552.27 1.2K
14:12 552.47 552.47 552.47 552.47 0.2K
14:13 552.47 552.47 552.46 552.46 0.3K
14:14 551.57 551.57 551.53 551.53 8.4K
14:17 549.82 549.82 549.82 549.82 2.9K
14:25 549.54 549.57 549.54 549.57 0.2K
14:26 549.35 549.35 549.35 549.35 0.9K
14:27 549.18 549.18 549.15 549.17 1.5K
14:28 548.80 548.80 548.80 548.80 1.0K
14:29 548.81 548.81 548.81 548.81 1.5K
14:31 549.04 549.56 549.04 549.56 2.6K
14:32 549.66 549.66 549.66 549.66 2.7K
14:36 550.12 550.12 550.12 550.12 1.4K
14:39 549.89 549.97 549.89 549.97 0.7K
14:40 549.24 549.24 549.24 549.24 1.4K
14:43 549.54 549.54 549.54 549.54 0.9K
14:48 549.28 549.28 549.28 549.28 0.3K
14:52 549.76 549.76 549.76 549.76 0.4K
14:53 549.10 549.10 549.10 549.10 0.9K
14:54 549.00 549.00 549.00 549.00 1.0K
14:57 548.11 548.11 548.11 548.11 1.4K
15:00 547.74 547.74 547.69 547.69 1.6K
15:02 548.07 548.07 548.07 548.07 3.0K
15:04 547.78 547.78 547.78 547.78 1.0K
15:09 548.33 548.33 548.33 548.33 0.6K
15:10 548.73 548.73 547.95 547.95 1.5K
15:13 547.99 547.99 547.99 547.99 1.3K
15:17 547.93 548.00 547.93 548.00 0.8K
15:20 547.08 547.80 547.08 547.41 2.1K
15:21 547.28 547.28 547.28 547.28 1.3K
15:23 547.79 547.79 547.34 547.34 3.0K
15:24 547.44 547.44 547.44 547.43 1.2K
15:25 547.66 547.79 547.66 547.79 1.4K
15:26 547.30 547.64 546.53 547.64 3.2K
15:27 547.68 547.80 547.68 547.80 0.8K
15:28 547.48 547.48 547.48 547.48 0.2K
15:29 547.11 547.11 547.11 547.11 0.7K
15:30 546.65 546.65 546.65 546.65 2.0K
15:32 546.07 546.07 545.69 545.69 3.3K
15:34 544.88 544.88 544.88 544.88 1.1K
15:35 544.69 544.80 544.69 544.80 1.4K
15:36 544.70 544.70 544.70 544.70 3.0K
15:37 544.66 544.66 544.26 544.26 3.1K
15:38 544.26 544.84 544.26 544.40 3.8K
15:40 544.78 544.78 544.78 544.78 1.9K
15:41 545.19 545.19 544.78 544.78 2.4K
15:42 544.30 544.30 544.30 544.30 2.5K
15:44 544.73 544.73 544.73 544.73 1.6K
15:45 544.95 544.95 544.45 544.45 1.2K
15:46 544.83 544.83 544.83 544.83 0.7K
15:47 544.83 544.83 544.83 544.83 1.2K
15:48 544.83 544.83 544.47 544.47 2.0K
15:49 544.59 544.59 544.16 544.16 1.3K
15:50 544.51 544.70 544.51 544.70 4.7K
15:51 544.74 545.47 544.74 545.47 6.2K
15:52 545.92 545.92 545.78 545.78 1.8K
15:53 545.75 545.90 545.75 545.90 1.5K
15:54 545.49 546.21 545.49 545.91 5.9K
15:55 546.14 546.38 546.14 546.35 3.8K
15:56 546.71 546.71 546.53 546.53 5.2K
15:57 546.67 546.95 546.61 546.82 8.0K
15:58 546.52 546.68 545.85 545.85 20.3K
15:59 546.00 546.49 545.85 545.85 142.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available