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
09:30 542.53 542.53 542.53 542.53 4.1K
09:39 541.61 541.61 541.61 541.61 1.4K
09:41 542.28 542.28 542.28 542.28 1.0K
09:44 541.28 542.56 541.28 542.55 5.0K
09:45 542.57 542.57 542.57 542.57 0.5K
09:49 542.93 542.93 542.93 542.93 0.8K
09:50 542.06 542.06 542.06 542.06 0.6K
09:51 541.53 541.53 541.53 541.53 0.5K
09:57 543.25 543.25 543.25 543.25 1.0K
10:00 542.46 542.46 542.46 542.46 3.0K
10:05 542.28 542.73 542.28 542.73 0.9K
10:06 543.00 543.00 543.00 543.00 0.3K
10:07 543.46 543.46 543.01 543.01 2.0K
10:08 542.58 542.58 542.58 542.58 1.7K
10:10 542.71 542.71 542.71 542.71 3.5K
10:16 541.82 541.82 541.82 541.82 0.3K
10:17 542.35 542.35 542.35 542.35 0.8K
10:19 541.43 541.43 541.43 541.42 1.5K
10:20 541.68 541.68 541.68 541.67 0.4K
10:21 542.50 542.50 542.50 542.50 2.7K
10:23 541.79 541.79 541.79 541.79 0.6K
10:25 542.47 542.47 542.47 542.47 0.4K
10:26 542.70 542.93 542.70 542.93 2.2K
10:29 543.75 544.15 543.75 544.15 1.5K
10:30 544.16 544.18 543.99 543.99 1.0K
10:31 544.15 544.15 544.15 544.15 0.5K
10:33 544.15 544.15 544.15 544.15 1.6K
10:35 543.65 543.65 543.65 543.65 1.5K
10:38 543.64 543.64 543.64 543.64 0.9K
10:40 543.39 543.39 543.39 543.39 0.7K
10:41 543.03 543.03 543.03 543.03 1.3K
10:45 543.14 543.14 543.14 543.14 1.3K
10:47 543.71 543.71 543.64 543.64 0.7K
10:48 543.04 543.26 543.04 543.26 1.7K
10:50 543.70 543.72 543.70 543.72 1.6K
10:52 544.04 544.04 544.04 544.04 0.6K
10:54 544.00 544.00 543.48 543.48 2.3K
10:59 543.53 543.53 543.53 543.53 1.4K
11:03 544.75 544.75 544.75 544.75 1.5K
11:04 544.60 544.60 544.60 544.60 1.4K
11:05 544.94 544.94 544.94 544.94 0.2K
11:06 545.22 545.22 545.22 545.22 0.3K
11:08 545.13 545.13 545.13 545.13 0.6K
11:11 544.96 544.96 544.96 544.96 1.1K
11:14 544.96 544.96 544.96 544.96 0.4K
11:16 544.60 544.67 544.60 544.67 2.8K
11:19 544.68 544.68 544.68 544.68 0.9K
11:23 544.73 544.73 544.73 544.73 1.7K
11:25 544.06 544.06 544.06 544.06 1.5K
11:28 544.35 544.35 544.35 544.35 0.3K
11:29 543.78 543.78 543.71 543.71 3.1K
11:30 543.61 543.83 543.61 543.83 2.4K
11:32 543.34 543.34 543.34 543.34 0.9K
11:34 543.59 543.59 543.59 543.59 0.5K
11:35 544.00 544.00 544.00 544.00 2.8K
11:40 544.28 544.38 544.28 544.38 0.9K
11:41 544.38 544.38 544.38 544.38 1.4K
11:42 544.94 544.94 544.94 544.94 1.5K
11:47 544.34 544.34 544.34 544.34 1.7K
11:53 544.49 544.49 544.49 544.49 0.7K
11:55 543.98 544.02 543.98 544.02 2.3K
12:00 543.57 543.57 543.57 543.57 0.5K
12:01 544.08 544.08 544.08 544.08 1.5K
12:04 544.43 544.43 544.43 544.42 0.5K
12:05 543.98 543.98 543.98 543.98 2.7K
12:11 544.58 544.58 544.58 544.58 2.2K
12:17 544.43 544.43 544.43 544.43 0.7K
12:19 544.24 544.24 544.24 544.24 0.7K
12:23 544.01 544.01 544.01 544.01 1.3K
12:27 544.37 544.37 544.37 544.37 0.9K
12:30 544.13 544.13 544.13 544.13 0.6K
12:32 544.22 544.22 544.22 544.22 0.6K
12:34 544.48 544.48 544.48 544.48 1.5K
12:38 544.46 544.46 544.46 544.46 1.3K
12:44 544.59 544.59 544.42 544.42 2.0K
12:46 544.39 544.39 544.39 544.39 0.7K
12:48 544.47 544.47 544.47 544.47 0.6K
12:49 544.39 544.71 544.39 544.71 1.5K
12:50 544.88 544.88 544.88 544.88 0.9K
12:52 545.38 545.38 545.38 545.38 3.5K
13:02 544.49 544.49 544.49 544.49 2.7K
13:14 544.14 544.14 544.14 544.14 0.2K
13:15 544.27 544.27 544.27 544.27 0.6K
13:17 544.10 544.10 544.10 544.10 0.7K
13:18 544.04 544.04 544.04 544.04 2.5K
13:21 543.06 543.06 543.06 543.06 0.9K
13:24 542.65 542.65 542.65 542.65 2.8K
13:29 541.89 541.89 541.89 541.89 2.2K
13:32 541.83 541.83 541.83 541.83 0.4K
13:33 541.83 542.30 541.83 542.30 3.3K
13:39 542.63 542.63 542.63 542.63 0.6K
13:40 542.32 542.32 542.32 542.32 1.8K
13:44 542.07 542.07 542.07 542.07 0.9K
13:46 541.37 541.47 541.37 541.47 1.3K
13:48 541.58 541.58 541.58 541.58 3.9K
13:54 541.79 541.79 541.79 541.79 2.6K
14:01 541.76 541.98 541.76 541.98 5.6K
14:16 541.18 541.18 541.18 541.18 2.2K
14:25 541.07 541.07 541.07 541.07 1.7K
14:28 540.90 540.90 540.90 540.90 1.3K
14:29 541.27 541.33 541.27 541.33 3.2K
14:39 541.65 541.65 541.65 541.65 3.6K
14:44 540.67 540.67 540.67 540.67 2.8K
14:46 541.44 541.44 541.44 541.44 3.7K
14:56 541.53 541.53 541.35 541.35 0.8K
14:59 541.40 541.40 541.40 541.40 0.7K
15:00 541.18 541.18 541.18 541.18 0.3K
15:01 541.47 541.60 541.47 541.60 1.7K
15:02 541.38 541.38 541.38 541.38 1.1K
15:05 540.59 540.59 540.59 540.59 1.4K
15:10 540.81 540.81 540.81 540.80 3.5K
15:16 540.88 540.88 540.88 540.88 3.3K
15:20 540.62 540.62 540.62 540.62 2.1K
15:21 540.57 540.57 540.57 540.57 1.6K
15:26 540.58 540.58 540.46 540.46 1.6K
15:27 540.56 540.56 540.56 540.55 0.2K
15:28 540.65 540.65 540.65 540.65 2.2K
15:30 540.81 540.81 540.81 540.81 0.7K
15:31 540.54 540.54 540.54 540.54 1.1K
15:32 541.01 541.01 540.76 540.76 3.8K
15:40 540.44 540.44 540.44 540.43 3.1K
15:44 539.89 539.89 539.89 539.89 0.4K
15:45 540.10 540.18 540.10 540.17 3.4K
15:46 539.99 539.99 539.99 539.99 0.8K
15:47 540.42 540.42 540.23 540.23 3.8K
15:50 540.57 540.57 540.57 540.57 3.7K
15:51 541.00 541.07 541.00 541.07 2.2K
15:52 541.06 541.06 541.06 541.06 1.5K
15:53 541.36 541.36 541.36 541.36 2.0K
15:54 541.05 541.05 541.05 541.05 1.5K
15:55 541.05 541.33 541.05 541.14 10.3K
15:57 541.57 541.57 541.28 541.28 7.0K
15:58 541.28 541.28 541.28 541.28 2.8K
15:59 541.22 541.55 540.92 541.39 100.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available