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
09:30 548.69 548.69 548.69 548.69 2.6K
09:31 543.36 543.36 543.36 543.36 0.4K
09:32 546.71 546.71 546.71 546.71 0.8K
09:33 548.22 548.22 547.39 547.39 0.8K
09:34 547.13 547.13 547.13 547.13 0.4K
09:36 548.19 548.19 548.19 548.19 0.7K
09:43 548.26 548.26 548.26 548.26 0.8K
09:46 545.91 545.91 545.91 545.91 4.3K
09:48 546.89 546.89 546.89 546.89 0.7K
09:49 545.05 545.05 545.05 545.05 1.0K
09:52 545.34 545.34 545.34 545.34 0.6K
09:58 545.19 545.59 545.00 545.34 4.7K
10:00 545.36 546.61 545.36 546.61 5.8K
10:01 545.39 545.39 545.39 545.39 0.8K
10:03 545.52 545.52 544.53 544.53 0.9K
10:05 545.36 545.36 545.36 545.36 0.4K
10:07 545.57 545.57 545.57 545.57 0.5K
10:08 545.63 545.63 545.63 545.63 0.2K
10:09 546.27 546.35 546.27 546.35 1.2K
10:10 547.23 547.47 547.23 547.47 2.0K
10:12 547.76 547.76 547.76 547.76 0.6K
10:13 546.47 546.47 546.47 546.47 1.2K
10:18 546.65 546.89 546.65 546.89 1.6K
10:20 545.76 545.76 545.76 545.76 1.7K
10:23 545.20 545.20 545.20 545.20 2.2K
10:30 543.40 544.63 543.40 544.63 0.9K
10:33 543.95 543.95 543.95 543.95 0.4K
10:34 544.34 544.34 544.29 544.29 0.3K
10:35 542.84 544.00 542.84 544.00 0.7K
10:36 543.85 543.85 543.85 543.85 0.3K
10:37 544.52 544.52 543.85 543.85 2.0K
10:38 544.65 544.65 544.65 544.65 0.3K
10:39 544.29 544.29 544.29 544.29 2.6K
10:40 544.82 544.90 544.82 544.90 0.5K
10:41 545.16 545.16 545.16 545.16 0.4K
10:42 545.16 545.29 544.97 544.97 2.6K
10:44 543.36 543.36 543.36 543.36 0.4K
10:45 543.87 543.87 543.87 543.87 1.0K
10:48 542.69 542.69 542.69 542.68 1.3K
10:51 542.98 542.98 542.56 542.56 1.1K
10:52 543.78 544.02 543.78 544.02 2.4K
10:53 544.59 544.74 544.59 544.74 3.0K
10:55 544.53 544.53 544.34 544.34 1.0K
10:57 544.75 544.75 544.75 544.75 0.8K
10:59 545.20 545.20 545.20 545.20 0.7K
11:02 545.84 545.84 545.84 545.84 2.4K
11:13 545.93 546.13 545.93 546.13 0.3K
11:14 546.13 546.13 545.73 545.73 0.7K
11:15 546.22 546.22 546.22 546.22 0.3K
11:16 546.12 546.12 546.12 546.12 0.9K
11:19 546.17 546.17 546.17 546.17 1.4K
11:23 547.44 547.44 547.44 547.44 1.2K
11:25 546.93 546.93 546.93 546.93 1.2K
11:31 547.02 547.02 547.02 547.02 0.4K
11:32 547.50 547.50 547.43 547.42 1.3K
11:34 547.87 547.87 547.87 547.87 0.4K
11:35 547.73 547.73 547.73 547.73 0.4K
11:36 547.36 547.70 547.36 547.70 2.0K
11:39 547.74 547.74 547.74 547.74 0.7K
11:43 548.20 548.20 548.20 548.20 0.9K
11:47 548.80 548.80 548.80 548.80 0.7K
11:50 548.41 548.41 548.41 548.41 0.4K
11:51 548.53 548.53 548.53 548.53 0.7K
11:55 548.73 548.91 548.55 548.55 5.7K
12:02 548.45 548.45 548.45 548.45 0.4K
12:03 548.36 548.36 548.36 548.36 0.6K
12:06 548.73 548.73 548.73 548.73 0.5K
12:10 549.19 549.19 549.19 549.19 1.4K
12:21 548.93 548.93 548.93 548.93 0.5K
12:24 549.08 549.08 549.08 549.08 0.8K
12:25 549.41 549.41 549.41 549.41 1.2K
12:27 549.27 549.27 549.27 549.27 0.9K
12:29 548.26 548.26 548.26 548.26 0.4K
12:31 548.87 548.87 548.87 548.87 0.5K
12:37 548.16 548.16 548.16 548.16 0.3K
12:39 547.69 547.69 547.69 547.69 1.2K
12:40 547.69 547.69 547.69 547.69 0.1K
12:41 547.62 547.98 547.62 547.79 2.1K
12:44 547.56 547.56 547.56 547.56 0.6K
12:47 546.78 546.78 546.78 546.78 0.7K
12:48 546.97 546.97 546.97 546.97 1.6K
12:53 547.88 547.88 547.88 547.88 0.6K
12:58 548.14 548.14 548.14 548.14 0.6K
13:06 547.80 548.00 547.80 548.00 2.8K
13:18 546.70 546.70 546.70 546.70 0.3K
13:21 546.95 546.95 546.95 546.95 1.7K
13:31 546.55 546.55 546.55 546.55 1.1K
13:37 545.55 545.82 545.55 545.82 0.6K
13:38 545.82 545.82 545.82 545.82 1.3K
13:41 545.62 545.62 545.12 545.12 1.7K
13:43 545.35 545.35 545.35 545.35 0.6K
13:50 545.29 545.29 545.29 545.29 0.2K
13:51 545.93 545.93 545.93 545.93 0.9K
13:52 545.46 545.46 545.46 545.46 1.2K
14:00 545.48 545.48 545.48 545.48 0.4K
14:03 545.31 545.31 545.31 545.31 1.5K
14:06 544.82 544.82 544.24 544.24 1.4K
14:09 543.74 543.74 543.74 543.74 2.3K
14:21 542.74 542.74 542.74 542.74 0.1K
14:22 542.44 542.44 542.44 542.44 1.2K
14:28 541.65 541.65 541.65 541.65 0.9K
14:30 541.91 541.91 541.91 541.91 0.5K
14:32 541.66 541.66 541.66 541.66 0.9K
14:37 541.08 541.08 541.08 541.08 1.1K
14:40 540.30 541.25 540.30 541.25 6.4K
14:41 541.40 541.40 541.40 541.40 0.4K
14:42 540.97 540.97 540.97 540.97 1.9K
14:45 541.61 541.61 541.61 541.61 1.1K
14:51 541.72 541.72 541.72 541.72 1.6K
14:57 542.59 542.59 542.59 542.59 0.6K
14:59 542.45 542.45 542.45 542.45 0.4K
15:00 542.36 542.36 542.36 542.36 0.3K
15:02 542.11 542.11 541.63 541.63 1.9K
15:09 542.77 542.82 542.77 542.82 0.6K
15:10 542.72 542.72 542.72 542.72 0.5K
15:14 542.62 542.79 542.62 542.79 1.6K
15:22 542.55 542.55 542.42 542.42 1.8K
15:24 541.83 541.83 541.83 541.83 0.3K
15:25 541.82 541.82 541.30 541.57 0.8K
15:26 541.30 541.30 541.30 541.30 1.7K
15:30 541.08 541.24 541.08 541.24 1.5K
15:32 540.99 540.99 540.93 540.93 1.5K
15:33 540.79 540.79 540.77 540.77 2.6K
15:35 541.14 541.14 541.14 541.14 1.7K
15:37 541.52 541.52 541.52 541.52 0.9K
15:38 541.47 541.47 541.47 541.47 0.6K
15:39 541.36 541.36 541.36 541.36 0.8K
15:40 541.12 541.27 541.12 541.27 1.2K
15:42 541.54 541.54 541.54 541.54 1.1K
15:44 540.74 540.74 540.74 540.74 0.4K
15:45 541.05 541.05 540.83 540.83 2.3K
15:47 541.07 541.07 540.76 540.76 1.5K
15:48 540.97 541.53 540.97 541.53 2.2K
15:49 541.73 541.73 541.73 541.73 1.7K
15:51 541.84 542.15 541.84 541.88 10.1K
15:57 541.81 541.81 541.42 541.72 3.6K
15:58 541.82 541.82 541.39 541.68 5.7K
15:59 542.02 542.47 541.79 542.47 69.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available