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
09:33 543.34 545.34 543.34 545.34 3.9K
09:34 542.81 542.86 541.00 541.00 2.9K
09:35 542.26 544.78 541.87 541.87 6.8K
09:36 542.79 542.79 542.65 542.65 1.9K
09:38 544.23 544.23 543.72 543.72 0.9K
09:39 544.11 544.11 544.11 544.11 1.6K
09:43 545.48 545.48 545.48 545.48 1.3K
09:44 544.88 544.88 544.88 544.88 0.8K
09:51 548.98 548.98 548.98 548.98 0.2K
09:52 546.85 547.13 545.78 547.13 0.8K
09:56 548.14 548.14 547.40 547.40 0.7K
09:57 546.91 546.91 546.91 546.91 0.5K
09:59 546.91 546.91 546.91 546.91 0.4K
10:01 547.74 548.42 547.74 548.42 0.6K
10:02 547.34 547.34 547.34 547.34 0.4K
10:07 548.91 548.91 548.91 548.91 0.9K
10:08 550.08 550.08 550.08 550.08 3.3K
10:15 548.79 548.79 548.79 548.79 0.3K
10:17 549.52 549.52 549.52 549.52 0.8K
10:25 550.49 550.49 550.49 550.49 1.4K
10:28 550.61 550.62 550.61 550.62 0.6K
10:30 550.54 550.54 550.54 550.54 1.0K
10:33 550.88 550.88 550.88 550.88 0.4K
10:34 551.25 551.25 551.25 551.25 0.3K
10:36 550.33 550.33 550.33 550.33 1.2K
10:42 551.84 551.84 550.77 550.77 1.7K
10:51 551.38 551.38 551.38 551.38 0.6K
10:56 551.08 551.08 551.08 551.08 0.3K
10:57 551.31 551.31 551.31 551.31 3.2K
11:03 551.91 551.91 551.91 551.91 0.5K
11:05 550.97 550.97 550.97 550.97 0.8K
11:07 550.53 550.53 550.53 550.53 0.5K
11:09 550.33 550.33 550.33 550.33 1.2K
11:11 550.26 550.26 550.26 550.26 1.1K
11:14 550.89 551.37 550.89 551.37 5.2K
11:22 551.61 551.61 550.87 550.87 1.1K
11:23 550.93 551.23 550.93 551.23 1.1K
11:26 551.72 551.72 551.72 551.72 1.2K
11:29 552.13 552.43 552.13 552.42 1.7K
11:33 552.40 552.40 552.40 552.40 0.5K
11:34 553.14 553.15 552.90 552.90 2.1K
11:37 552.57 552.57 551.80 551.80 2.3K
11:41 551.54 551.54 551.54 551.54 1.0K
11:43 551.00 551.00 551.00 551.00 0.1K
11:44 551.26 551.26 550.36 550.36 2.6K
11:46 550.45 550.45 550.45 550.45 0.5K
11:49 550.48 550.48 550.48 550.48 2.3K
11:54 550.69 550.69 550.69 550.68 0.1K
11:55 551.17 551.17 551.17 551.17 1.8K
11:56 551.01 551.01 550.79 550.79 2.6K
11:57 550.79 550.79 550.79 550.79 0.2K
11:58 550.84 550.84 550.84 550.84 0.6K
11:59 551.24 551.24 551.24 551.24 0.9K
12:00 551.74 551.74 551.74 551.74 1.5K
12:06 551.86 551.86 551.86 551.86 1.4K
12:08 551.51 551.51 551.51 551.51 0.1K
12:09 551.88 551.95 551.88 551.95 1.6K
12:12 552.37 552.37 552.26 552.26 2.0K
12:13 552.09 552.09 552.09 552.09 0.8K
12:17 551.98 551.98 551.98 551.98 0.2K
12:18 551.61 551.61 551.61 551.61 0.9K
12:21 551.68 552.08 551.68 552.08 0.5K
12:22 552.06 552.06 552.06 552.05 0.8K
12:27 551.88 551.88 551.88 551.88 1.1K
12:28 551.82 551.82 551.82 551.82 2.1K
12:35 551.77 551.77 551.77 551.77 0.2K
12:36 551.78 551.78 551.78 551.78 0.3K
12:37 551.96 552.21 551.96 552.21 3.0K
12:44 552.19 552.19 552.19 552.19 0.7K
12:50 552.41 552.41 552.41 552.41 0.5K
12:51 552.42 552.42 552.42 552.42 0.2K
12:52 552.69 552.69 552.69 552.68 0.6K
12:57 552.20 552.49 552.20 552.49 0.7K
13:01 552.72 552.72 552.72 552.72 1.2K
13:02 553.48 553.48 553.48 553.48 0.7K
13:09 552.86 552.86 552.86 552.86 1.0K
13:12 553.16 553.16 553.16 553.16 0.6K
13:17 552.95 552.95 552.95 552.95 0.2K
13:18 553.54 553.54 553.54 553.54 1.2K
13:25 553.24 553.57 553.24 553.57 1.6K
13:28 552.90 552.90 552.90 552.90 1.7K
13:34 553.75 553.75 553.75 553.75 1.0K
13:41 553.60 553.60 553.60 553.60 1.8K
13:42 553.89 553.92 553.89 553.92 0.2K
13:43 553.08 553.64 553.08 553.64 0.9K
13:45 553.59 553.59 553.59 553.59 0.5K
13:47 553.65 553.65 553.65 553.65 1.6K
13:57 553.22 553.22 553.22 553.22 0.5K
14:01 553.50 553.50 553.50 553.50 0.7K
14:02 553.71 553.75 553.45 553.75 2.1K
14:03 553.17 553.17 553.17 553.17 0.2K
14:06 553.06 553.06 553.06 553.06 0.2K
14:07 553.41 553.41 553.41 553.41 0.3K
14:08 553.38 553.38 553.38 553.38 0.9K
14:10 552.69 552.69 552.69 552.69 0.9K
14:14 553.19 553.19 553.19 553.19 1.0K
14:21 552.53 552.60 552.38 552.38 1.0K
14:22 552.54 552.54 552.54 552.54 0.3K
14:24 552.18 552.18 552.18 552.18 0.9K
14:27 552.13 552.13 552.13 552.13 0.9K
14:33 552.43 552.43 552.39 552.39 1.7K
14:40 552.12 552.12 552.09 552.09 0.9K
14:41 552.12 552.12 552.12 552.12 0.2K
14:43 552.06 552.06 552.06 552.06 0.3K
14:44 552.20 552.20 552.20 552.20 0.7K
14:47 552.08 552.08 552.08 552.08 0.1K
14:48 552.37 552.37 552.37 552.37 1.6K
14:59 551.78 552.29 551.78 552.08 1.3K
15:02 552.37 552.37 552.37 552.37 1.0K
15:06 551.92 551.92 551.92 551.92 0.1K
15:07 552.14 552.14 552.14 552.14 1.1K
15:10 552.11 552.11 552.11 552.11 0.6K
15:12 552.13 552.13 552.11 552.11 1.4K
15:17 551.98 551.98 551.98 551.98 0.3K
15:18 551.75 551.75 551.75 551.75 0.5K
15:20 551.87 551.87 551.83 551.83 0.8K
15:21 551.65 551.65 551.65 551.65 0.9K
15:24 551.25 551.39 551.25 551.39 2.8K
15:26 551.28 551.28 551.28 551.28 1.0K
15:29 551.06 551.06 551.06 551.05 0.3K
15:30 551.12 551.35 551.12 551.35 4.8K
15:35 551.05 551.05 551.05 551.04 1.3K
15:38 551.19 551.19 551.19 551.18 0.7K
15:42 551.13 551.13 551.13 551.13 0.8K
15:43 551.13 551.13 551.13 551.13 0.4K
15:44 551.22 551.22 551.22 551.22 1.6K
15:47 551.31 551.31 551.16 551.16 1.2K
15:48 551.48 551.48 551.48 551.48 0.4K
15:49 551.46 551.46 551.46 551.46 0.4K
15:50 551.12 551.92 551.12 551.92 5.4K
15:51 551.67 551.93 551.67 551.92 2.9K
15:54 551.97 551.97 551.54 551.54 4.1K
15:55 551.94 551.94 551.89 551.89 1.6K
15:56 552.20 552.20 552.20 552.20 0.4K
15:57 552.23 552.52 552.23 552.45 4.4K
15:58 552.60 553.02 552.60 553.01 4.4K
15:59 552.58 552.80 552.51 552.64 72.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available