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
09:30 540.96 544.46 540.96 544.46 6.9K
09:31 544.46 544.46 544.46 544.46 0.5K
09:33 545.00 545.00 545.00 545.00 1.6K
09:35 545.54 545.56 545.54 545.55 3.2K
09:39 541.84 541.84 540.80 540.80 2.9K
09:44 541.24 541.24 541.24 541.24 0.5K
09:45 543.14 543.14 543.14 543.14 1.2K
09:49 542.95 542.95 542.95 542.95 0.7K
09:51 542.38 542.43 542.12 542.43 1.3K
09:53 542.57 543.46 542.57 543.46 1.9K
09:54 544.28 544.28 544.28 544.28 1.7K
10:00 543.63 543.63 543.37 543.37 1.7K
10:01 543.89 543.89 543.89 543.89 1.5K
10:06 544.66 545.01 544.66 545.01 0.4K
10:07 545.62 546.19 545.62 546.19 1.3K
10:13 545.69 545.69 545.32 545.32 1.5K
10:14 545.31 545.31 545.31 545.31 0.9K
10:17 546.17 546.17 546.17 546.17 2.0K
10:18 546.18 546.18 546.18 546.18 2.5K
10:22 544.25 544.25 544.25 544.25 0.9K
10:24 545.15 545.15 544.10 544.10 1.2K
10:25 543.22 543.22 543.22 543.22 0.3K
10:26 543.21 543.21 543.21 543.21 0.9K
10:28 542.85 542.85 541.97 541.97 0.3K
10:29 542.69 542.69 542.69 542.68 0.7K
10:30 543.41 543.41 543.41 543.41 2.4K
10:32 543.40 543.40 543.40 543.40 0.5K
10:33 543.77 544.60 543.77 544.60 1.7K
10:35 544.61 544.61 544.61 544.61 1.1K
10:36 544.29 544.29 544.29 544.29 0.5K
10:37 545.79 545.79 544.99 544.99 1.4K
10:40 544.05 544.05 544.05 544.05 1.5K
10:43 544.81 545.09 544.81 545.09 0.9K
10:46 544.91 545.70 544.91 545.70 1.8K
10:47 545.13 546.09 545.13 546.09 2.0K
10:50 546.48 546.48 546.48 546.48 1.1K
10:51 545.98 546.40 545.98 546.40 3.3K
10:54 545.79 545.79 545.16 545.29 3.0K
10:55 545.72 545.72 544.77 544.77 1.8K
10:58 544.75 544.75 544.75 544.75 0.7K
11:02 544.37 544.37 544.37 544.37 0.7K
11:06 544.37 544.37 544.37 544.37 1.0K
11:07 543.39 543.39 543.39 543.39 0.8K
11:09 543.76 543.76 543.76 543.76 0.2K
11:10 544.01 544.01 544.01 544.01 0.5K
11:15 544.34 544.34 544.34 544.34 0.8K
11:18 545.20 545.20 544.61 544.61 1.1K
11:21 544.61 544.61 544.61 544.61 0.3K
11:24 545.07 545.07 544.82 544.82 1.3K
11:26 544.43 544.43 544.15 544.15 0.9K
11:27 544.15 544.15 544.03 544.03 1.4K
11:28 544.25 544.25 544.25 544.25 0.3K
11:30 544.04 544.04 544.04 544.04 0.2K
11:31 543.73 543.73 543.59 543.59 1.0K
11:33 543.59 543.59 543.59 543.59 0.6K
11:35 544.02 544.02 544.02 544.02 0.7K
11:37 543.37 543.37 543.37 543.37 0.5K
11:42 543.51 543.51 543.51 543.51 0.2K
11:43 543.51 543.51 543.51 543.51 0.9K
11:47 543.25 543.25 543.25 543.25 0.2K
11:48 543.50 543.50 543.50 543.50 0.6K
11:49 543.10 543.42 543.10 543.42 0.2K
11:50 543.10 543.27 543.10 543.27 0.7K
11:51 542.91 542.91 542.87 542.87 1.4K
11:53 542.66 542.66 542.66 542.66 0.7K
11:56 542.23 542.23 542.23 542.23 0.5K
11:57 542.06 542.06 542.06 542.06 1.2K
12:05 541.79 541.99 541.79 541.79 3.0K
12:07 542.52 542.52 542.52 542.52 2.3K
12:10 542.82 542.82 542.82 542.82 1.3K
12:14 543.11 543.11 543.11 543.11 0.1K
12:15 543.11 543.11 543.11 543.11 0.2K
12:16 543.11 543.11 543.11 543.11 0.9K
12:18 543.64 544.03 543.64 544.03 1.2K
12:19 543.56 543.56 543.56 543.56 1.0K
12:22 543.46 543.46 543.46 543.46 0.4K
12:23 543.28 543.28 543.28 543.28 2.2K
12:24 543.07 543.07 543.07 543.07 0.3K
12:25 543.45 543.45 543.45 543.45 1.8K
12:38 543.26 543.26 543.26 543.26 1.3K
12:41 542.74 542.74 542.74 542.74 2.5K
12:46 542.63 542.63 542.62 542.62 1.0K
12:47 542.66 542.72 542.66 542.72 1.2K
12:49 542.49 542.49 542.49 542.49 0.7K
12:50 542.70 542.70 542.70 542.70 0.7K
12:52 542.62 543.07 542.62 542.62 1.6K
12:54 542.63 542.63 542.63 542.63 1.3K
12:58 542.00 542.00 542.00 542.00 1.6K
13:08 541.97 541.97 541.97 541.97 0.7K
13:09 542.40 542.40 542.40 542.40 0.4K
13:11 543.04 543.04 543.04 543.04 1.9K
13:12 542.56 542.56 542.56 542.56 1.0K
13:17 543.07 543.07 543.07 543.07 0.9K
13:19 542.96 542.96 542.96 542.96 0.5K
13:20 542.90 542.90 542.90 542.90 0.6K
13:22 543.09 543.09 543.09 543.09 0.4K
13:24 543.14 543.24 543.08 543.08 2.2K
13:25 542.89 542.89 542.89 542.89 0.6K
13:28 543.48 543.48 543.45 543.45 4.6K
13:38 543.34 543.34 543.34 543.34 0.9K
13:40 543.53 543.53 543.53 543.53 0.2K
13:42 543.53 543.53 543.53 543.53 0.7K
13:49 543.44 543.44 543.44 543.43 0.6K
13:52 543.63 543.63 543.63 543.63 2.6K
14:01 542.03 542.44 542.02 542.42 4.2K
14:02 542.64 542.64 542.35 542.35 1.1K
14:03 542.25 542.25 542.25 542.25 0.6K
14:04 542.44 542.44 542.44 542.43 0.5K
14:06 542.91 542.91 542.54 542.54 2.0K
14:13 542.92 542.92 542.92 542.92 2.2K
14:14 543.03 543.03 543.03 543.03 1.5K
14:17 542.89 542.89 542.89 542.89 0.4K
14:18 542.89 542.89 542.89 542.89 0.8K
14:23 542.95 542.95 542.95 542.95 0.6K
14:24 542.89 543.40 542.89 543.40 1.1K
14:25 543.23 543.23 542.83 542.83 2.6K
14:35 542.54 542.54 542.54 542.54 1.3K
14:38 542.50 542.50 542.50 542.50 3.8K
14:52 542.07 542.37 542.07 542.37 1.1K
14:53 542.35 542.35 542.35 542.35 1.0K
14:54 542.50 542.50 542.50 542.50 0.5K
14:55 542.85 542.85 542.85 542.85 0.7K
14:57 542.64 542.64 542.64 542.64 0.9K
14:59 542.65 542.65 542.65 542.65 0.5K
15:00 542.57 542.57 542.57 542.57 0.8K
15:04 542.66 542.66 542.66 542.66 0.3K
15:05 542.46 542.46 542.07 542.07 1.9K
15:06 542.14 542.14 542.14 542.14 0.7K
15:07 542.34 542.34 541.83 541.83 0.7K
15:09 541.76 541.76 541.76 541.76 1.2K
15:10 541.81 541.84 541.81 541.80 0.6K
15:11 541.81 541.81 541.74 541.74 0.5K
15:12 541.74 541.74 541.74 541.74 1.2K
15:13 541.78 542.13 541.78 542.13 2.3K
15:14 542.20 542.20 541.91 541.91 0.7K
15:16 542.27 542.27 542.23 542.23 0.6K
15:17 542.23 542.23 542.23 542.23 0.2K
15:18 542.36 542.44 542.36 542.43 1.0K
15:19 542.44 542.44 542.44 542.44 0.2K
15:20 542.44 542.44 542.10 542.10 0.6K
15:21 542.52 542.91 542.27 542.27 4.3K
15:22 542.48 542.58 542.48 542.58 0.6K
15:24 542.39 542.56 542.10 542.10 3.6K
15:25 542.17 542.80 542.05 542.05 1.6K
15:28 541.62 541.62 541.52 541.62 3.1K
15:29 541.32 541.32 541.32 541.32 0.6K
15:30 541.18 541.18 541.18 541.18 0.5K
15:31 541.04 541.12 541.04 541.12 1.0K
15:32 540.85 540.85 540.85 540.85 0.5K
15:34 540.85 541.16 540.85 541.16 0.6K
15:35 541.16 541.16 540.89 540.89 0.8K
15:37 541.16 541.16 540.86 540.97 2.6K
15:38 540.60 540.96 540.60 540.96 1.7K
15:39 541.30 541.31 541.02 541.02 2.6K
15:41 540.90 541.54 540.90 541.54 4.1K
15:42 541.38 541.38 541.38 541.38 0.2K
15:43 541.21 541.21 541.08 541.08 1.6K
15:45 541.29 541.29 541.29 541.29 0.7K
15:46 541.48 541.48 541.44 541.44 2.5K
15:47 541.76 541.76 541.76 541.76 0.2K
15:48 541.10 541.40 540.92 541.40 5.2K
15:49 541.26 541.26 541.26 541.26 1.3K
15:50 540.94 540.94 540.94 540.93 2.3K
15:51 541.41 541.74 541.41 541.74 4.3K
15:52 542.37 542.37 542.23 542.23 1.6K
15:53 542.23 542.23 542.23 542.23 1.3K
15:54 541.90 542.13 541.76 542.13 3.1K
15:55 542.67 542.70 542.17 542.43 6.6K
15:56 542.46 542.55 542.24 542.55 4.2K
15:57 542.62 542.62 542.09 542.09 9.9K
15:58 542.18 542.24 542.15 542.15 14.3K
15:59 541.89 542.79 541.89 542.79 73.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available