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
09:30 540.85 540.85 538.23 538.23 3.4K
09:32 536.54 536.54 536.54 536.54 4.3K
09:36 538.69 538.69 538.69 538.69 0.6K
09:41 539.92 539.92 539.92 539.92 0.3K
09:42 539.51 539.51 539.51 539.51 0.6K
09:44 540.43 541.33 540.43 541.33 0.3K
09:45 540.76 540.76 540.13 540.13 1.3K
09:48 541.76 541.76 541.75 541.75 1.0K
09:49 541.75 541.75 541.75 541.75 0.2K
09:50 542.50 542.50 542.34 542.34 2.3K
09:51 542.83 542.83 542.80 542.80 1.1K
09:54 544.44 544.44 544.44 544.44 1.3K
09:55 542.83 542.83 542.55 542.55 1.6K
10:01 542.52 542.52 542.52 542.52 0.7K
10:05 543.42 543.42 543.42 543.42 0.6K
10:07 543.34 543.34 543.34 543.34 0.5K
10:08 542.95 542.95 542.95 542.95 0.7K
10:10 542.79 542.79 542.79 542.79 0.5K
10:11 542.74 542.74 542.74 542.74 0.2K
10:12 543.70 543.70 543.70 543.70 0.5K
10:14 543.52 543.52 543.52 543.52 0.5K
10:15 543.14 543.14 543.14 543.14 0.4K
10:16 543.24 543.24 543.24 543.24 0.6K
10:17 543.82 543.82 543.82 543.82 3.0K
10:20 543.99 545.81 543.99 545.81 0.5K
10:22 544.87 544.87 544.87 544.87 0.1K
10:23 544.61 544.61 544.61 544.61 0.8K
10:24 545.45 545.45 545.45 545.45 0.4K
10:26 546.01 546.01 546.01 546.01 0.5K
10:27 545.96 545.96 545.96 545.96 0.2K
10:28 545.11 545.11 545.11 545.11 1.6K
10:31 544.37 544.37 544.37 544.37 0.8K
10:33 545.33 545.33 545.33 545.33 0.4K
10:34 545.13 545.13 545.13 545.13 2.2K
10:36 544.33 544.33 544.33 544.33 0.4K
10:37 544.08 544.08 544.08 544.08 1.4K
10:39 542.83 542.83 542.83 542.83 0.7K
10:40 542.30 542.30 542.30 542.29 0.8K
10:41 542.29 542.29 542.13 542.13 1.5K
10:42 542.49 542.49 542.49 542.49 0.3K
10:43 542.68 543.41 542.68 543.41 1.1K
10:44 543.15 543.15 543.15 543.15 0.6K
10:45 542.80 543.29 542.80 543.29 1.9K
10:46 544.21 544.21 544.21 544.21 0.8K
10:47 544.08 544.23 544.08 544.23 1.7K
10:48 544.08 544.08 544.08 544.08 1.9K
10:50 542.83 542.83 542.83 542.83 0.5K
10:51 543.04 543.04 543.04 543.04 0.2K
10:52 543.04 543.04 543.04 543.04 0.9K
10:54 543.02 543.02 543.02 543.02 0.4K
10:55 543.47 543.47 543.47 543.47 0.2K
10:56 542.89 542.89 542.89 542.89 1.0K
10:58 542.62 543.19 542.62 543.19 0.9K
10:59 543.26 543.26 543.26 543.26 0.5K
11:00 543.93 543.99 543.19 543.19 0.8K
11:01 542.92 544.17 542.92 544.05 1.4K
11:02 544.46 544.46 544.14 544.14 0.9K
11:03 544.41 544.41 544.41 544.41 1.2K
11:04 544.59 544.59 544.59 544.59 0.3K
11:05 544.87 544.87 544.87 544.87 0.3K
11:06 544.35 544.35 544.25 544.25 1.1K
11:07 544.26 544.26 544.26 544.26 0.2K
11:08 543.98 543.98 543.75 543.75 1.4K
11:09 544.14 544.32 544.14 544.32 0.2K
11:10 544.32 544.32 543.80 543.80 1.2K
11:12 543.97 543.97 543.97 543.97 0.7K
11:13 544.41 544.41 544.22 544.22 1.4K
11:14 544.62 544.62 544.62 544.62 0.3K
11:15 545.00 545.00 544.24 544.24 0.7K
11:16 543.89 543.89 543.89 543.89 0.5K
11:18 544.15 544.15 544.15 544.15 0.8K
11:20 543.69 543.69 543.69 543.69 1.1K
11:23 543.41 543.41 543.41 543.41 1.1K
11:26 542.77 542.77 542.77 542.77 0.6K
11:29 542.42 542.42 542.42 542.42 0.7K
11:30 543.01 543.01 543.01 543.01 0.2K
11:31 543.06 543.06 543.06 543.05 1.1K
11:32 542.28 542.58 542.28 542.58 2.3K
11:39 542.12 542.12 541.99 541.99 1.0K
11:40 541.99 541.99 541.99 541.99 0.3K
11:41 541.39 541.99 541.39 541.99 2.6K
11:42 542.35 542.36 542.35 542.36 1.4K
11:43 542.81 542.81 542.81 542.81 1.5K
11:48 543.40 543.40 543.40 543.40 0.5K
11:52 543.56 543.56 543.56 543.55 0.5K
11:53 542.90 542.90 542.90 542.90 0.9K
11:55 542.73 542.73 542.31 542.31 1.2K
11:58 542.55 542.55 542.55 542.54 1.6K
12:01 542.15 542.15 542.15 542.15 0.5K
12:02 541.90 541.90 541.90 541.90 0.8K
12:07 542.32 542.38 542.32 542.38 0.6K
12:09 542.99 542.99 542.99 542.99 3.0K
12:10 542.95 542.95 542.95 542.95 1.4K
12:11 542.27 542.27 542.27 542.27 1.1K
12:15 542.51 542.51 542.51 542.51 1.7K
12:21 541.88 541.88 541.88 541.88 3.1K
12:29 541.15 541.15 541.15 541.15 0.7K
12:31 541.54 541.54 541.54 541.54 0.5K
12:35 541.60 542.18 541.60 542.17 3.5K
12:40 542.04 542.04 542.04 542.04 2.4K
12:47 541.75 541.75 541.75 541.75 0.4K
12:50 542.23 542.23 542.23 542.23 0.3K
12:52 542.23 542.23 542.23 542.23 1.1K
12:54 541.80 541.80 541.80 541.80 0.9K
12:58 542.27 542.27 542.27 542.27 0.7K
13:00 541.94 541.94 541.94 541.94 0.3K
13:01 542.75 542.75 542.71 542.71 2.9K
13:03 541.98 541.98 541.98 541.98 1.1K
13:05 541.63 541.63 541.63 541.63 0.7K
13:10 541.17 541.17 540.54 540.54 4.8K
13:13 540.63 540.63 540.63 540.63 0.9K
13:15 540.57 540.57 540.57 540.57 0.2K
13:17 540.71 540.71 540.22 540.22 0.9K
13:20 540.22 540.22 539.68 539.68 5.4K
13:26 539.80 539.80 539.68 539.68 0.6K
13:28 539.74 539.74 539.74 539.74 0.5K
13:30 540.28 540.87 540.28 540.87 3.3K
13:31 540.89 540.89 540.89 540.89 1.0K
13:32 540.75 540.75 540.63 540.68 2.3K
13:34 540.71 540.96 540.71 540.96 4.1K
13:37 541.14 541.94 541.00 541.94 2.5K
13:38 541.75 541.75 541.75 541.75 0.9K
13:39 541.87 541.87 541.87 541.87 1.6K
13:43 541.82 542.20 541.82 542.20 1.9K
13:47 542.15 542.15 542.15 542.15 3.9K
13:50 542.00 542.00 542.00 542.00 1.5K
13:52 542.68 542.68 542.68 542.68 0.8K
13:54 542.71 542.71 542.71 542.71 1.9K
13:58 543.04 543.04 543.04 543.04 0.4K
13:59 543.05 543.05 543.05 543.05 1.2K
14:00 543.89 543.89 543.89 543.89 0.4K
14:02 542.88 542.88 542.88 542.88 1.5K
14:05 541.33 541.69 541.33 541.69 2.4K
14:06 541.82 541.82 541.75 541.75 0.7K
14:08 541.38 541.38 541.38 541.38 1.6K
14:11 540.97 540.97 540.97 540.97 0.6K
14:13 541.46 541.46 541.46 541.46 1.0K
14:15 541.50 541.50 541.50 541.50 0.4K
14:17 542.19 542.19 542.19 542.19 0.4K
14:18 542.21 542.21 542.21 542.21 0.5K
14:19 541.97 541.97 541.97 541.97 0.3K
14:20 541.45 541.45 541.45 541.45 0.7K
14:24 541.59 541.59 541.59 541.59 0.7K
14:29 541.90 541.90 541.61 541.90 0.9K
14:31 542.28 542.52 542.28 542.52 2.4K
14:33 542.73 542.73 542.73 542.73 0.4K
14:35 542.20 542.20 542.20 542.20 0.9K
14:38 542.85 542.85 542.85 542.85 2.0K
14:41 543.52 543.87 543.28 543.87 1.6K
14:44 543.45 543.45 543.45 543.45 0.7K
14:45 543.37 543.37 543.37 543.37 0.2K
14:46 542.75 542.75 542.75 542.75 1.0K
14:47 542.77 542.79 542.77 542.79 1.7K
14:48 542.57 542.57 542.57 542.57 0.7K
14:51 541.37 541.49 541.37 541.49 1.3K
14:54 540.68 540.76 540.68 540.74 1.9K
14:57 540.05 540.05 540.05 540.05 0.9K
14:59 539.47 539.47 539.47 539.47 1.4K
15:01 540.46 540.46 540.46 540.46 1.2K
15:04 541.19 541.35 541.19 541.35 1.1K
15:05 541.38 541.38 541.38 541.38 1.0K
15:08 540.95 540.95 540.95 540.95 2.5K
15:11 540.86 541.01 540.86 541.01 0.4K
15:12 540.25 540.25 540.25 540.25 0.7K
15:13 540.67 541.98 540.67 541.98 3.4K
15:14 541.98 541.98 541.98 541.98 0.8K
15:15 541.65 541.65 541.19 541.40 1.4K
15:16 541.07 541.07 541.07 541.07 1.4K
15:19 540.84 540.84 540.84 540.84 0.5K
15:21 541.03 541.03 541.03 541.03 0.3K
15:24 540.75 541.31 540.75 541.31 2.0K
15:26 540.72 540.72 540.72 540.72 1.4K
15:28 539.90 539.90 539.90 539.90 0.6K
15:30 538.96 539.62 538.96 539.62 1.4K
15:31 539.65 539.65 539.65 539.65 1.8K
15:32 539.46 539.85 539.46 539.85 1.5K
15:33 539.57 539.61 539.57 539.61 1.4K
15:35 539.68 539.86 539.68 539.86 1.8K
15:36 540.20 540.20 540.05 540.05 0.7K
15:38 540.43 540.43 540.43 540.42 0.3K
15:39 539.86 539.86 539.86 539.86 1.6K
15:41 539.58 539.58 539.58 539.58 1.7K
15:42 539.53 539.85 539.53 539.66 0.8K
15:43 539.66 540.19 539.66 540.18 1.2K
15:44 540.40 540.40 540.40 540.40 1.2K
15:45 540.27 540.27 540.24 540.24 0.6K
15:46 539.64 539.64 539.64 539.64 1.2K
15:47 540.26 540.26 540.26 540.26 0.3K
15:48 540.30 540.30 540.30 540.30 0.2K
15:49 539.93 539.93 539.60 539.60 1.2K
15:50 539.78 539.78 539.64 539.64 1.3K
15:51 539.60 539.60 539.60 539.60 0.3K
15:52 539.83 539.83 539.60 539.60 2.2K
15:53 539.60 539.60 539.08 539.08 4.1K
15:54 539.15 539.15 538.86 539.10 3.0K
15:55 538.92 539.32 538.75 538.88 5.9K
15:56 538.74 539.02 538.74 539.02 3.6K
15:57 538.71 538.79 538.69 538.69 2.7K
15:58 538.86 538.86 538.38 538.38 8.9K
15:59 538.61 538.79 538.60 538.79 122.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available