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
09:30 542.51 542.51 542.51 542.51 80.1K
09:35 540.31 540.31 540.31 540.30 4.0K
09:44 543.64 543.64 543.64 543.64 1.3K
09:48 539.60 539.60 539.60 539.60 1.7K
09:49 539.15 540.32 539.15 540.14 8.5K
09:54 538.28 538.28 538.28 538.28 0.4K
09:55 537.79 537.79 537.79 537.79 1.3K
10:00 537.49 537.49 537.49 537.49 1.2K
10:01 536.19 537.25 536.19 536.75 2.8K
10:02 540.15 540.15 540.15 540.15 1.2K
10:05 540.59 540.59 540.23 540.23 2.5K
10:06 539.94 539.94 539.94 539.93 0.7K
10:08 539.94 540.21 539.94 540.21 0.8K
10:09 540.30 540.30 540.30 540.30 1.0K
10:11 540.59 540.59 540.59 540.59 0.7K
10:12 540.59 540.83 540.59 540.83 1.0K
10:13 540.17 541.05 540.17 541.05 0.9K
10:14 541.10 541.59 541.10 541.59 3.4K
10:18 542.15 542.15 540.86 540.86 2.3K
10:19 540.71 540.71 540.71 540.71 6.1K
10:37 541.16 541.16 541.16 541.16 1.1K
10:39 541.05 541.05 541.05 541.05 0.2K
10:40 540.07 540.56 540.07 540.55 2.4K
10:44 540.10 540.10 540.10 540.10 0.9K
10:46 540.38 540.38 540.38 540.38 0.8K
10:49 540.10 541.33 540.10 541.33 0.7K
10:50 538.90 538.90 538.90 538.90 3.0K
10:53 538.49 538.88 538.49 538.88 1.0K
10:54 538.49 540.09 538.49 540.09 0.9K
10:56 538.57 538.57 537.88 537.88 1.5K
10:57 538.78 538.78 538.78 538.78 0.3K
10:58 538.55 538.55 538.55 538.54 0.5K
11:00 537.83 537.83 537.83 537.83 1.0K
11:03 538.49 538.49 538.49 538.49 0.3K
11:04 538.49 538.49 538.49 538.49 0.7K
11:07 537.72 538.88 537.72 538.88 4.6K
11:11 539.01 539.01 539.01 539.01 1.5K
11:13 538.61 539.68 538.61 539.68 4.2K
11:15 540.20 540.20 540.20 540.20 0.1K
11:16 539.72 540.04 539.72 540.04 1.8K
11:17 540.20 540.20 540.20 540.20 0.9K
11:18 539.98 539.98 539.98 539.98 0.7K
11:19 540.36 540.36 539.73 539.73 3.0K
11:24 540.36 540.50 540.36 540.50 0.5K
11:25 540.77 540.77 540.44 540.44 0.5K
11:26 540.34 540.34 540.34 540.34 2.0K
11:27 540.05 540.05 540.05 540.05 1.1K
11:30 540.03 540.03 540.03 540.03 0.6K
11:31 540.05 540.11 540.05 540.11 0.7K
11:33 539.87 539.87 539.87 539.87 1.6K
11:36 540.13 540.13 540.13 540.13 1.4K
11:38 540.04 540.04 539.71 539.71 1.3K
11:39 539.46 539.79 539.46 539.79 0.7K
11:40 539.53 540.22 539.53 539.92 2.5K
11:42 539.42 539.42 539.42 539.42 0.6K
11:43 539.54 539.54 539.54 539.54 0.6K
11:44 539.50 539.73 539.50 539.73 0.4K
11:45 539.29 539.29 539.07 539.07 1.0K
11:46 539.05 539.05 539.05 539.05 2.6K
11:52 538.48 538.48 538.48 538.48 1.5K
11:58 537.36 537.36 537.36 537.36 0.5K
11:59 537.38 537.38 537.38 537.38 0.2K
12:00 537.47 537.47 537.47 537.47 1.7K
12:04 537.34 537.34 537.34 537.34 0.6K
12:07 537.37 537.37 537.37 537.37 0.4K
12:08 537.36 537.36 537.36 537.36 0.3K
12:09 537.82 538.01 537.82 538.01 2.9K
12:10 538.01 538.02 538.01 538.02 0.8K
12:11 538.00 538.27 538.00 538.27 2.5K
12:13 538.06 538.06 538.06 538.06 4.0K
12:26 538.56 538.56 538.56 538.56 4.9K
12:38 538.23 538.23 538.23 538.23 2.8K
12:48 537.87 537.87 537.87 537.87 0.5K
12:50 537.44 537.44 537.44 537.44 1.5K
12:53 537.78 537.78 537.78 537.78 2.4K
12:58 538.59 538.59 538.59 538.59 3.1K
13:01 538.41 538.41 538.41 538.41 1.7K
13:06 537.36 537.36 537.36 537.36 0.6K
13:09 537.84 537.84 537.84 537.84 2.3K
13:17 537.61 537.61 537.61 537.61 0.9K
13:18 537.41 537.41 537.41 537.41 0.6K
13:19 537.45 537.45 537.45 537.45 1.2K
13:26 536.89 536.89 536.89 536.89 0.5K
13:27 536.50 536.50 536.42 536.42 0.8K
13:30 535.55 536.02 535.55 536.02 1.2K
13:31 536.10 536.63 536.10 536.63 2.6K
13:38 536.63 536.63 536.11 536.11 1.2K
13:42 536.94 537.22 536.94 537.22 1.6K
13:43 536.67 536.67 536.67 536.67 0.9K
13:44 536.85 536.85 536.85 536.85 0.2K
13:45 536.83 536.83 536.83 536.83 1.5K
13:47 536.82 536.82 536.82 536.82 0.8K
13:51 536.89 536.89 536.89 536.89 3.0K
13:53 536.36 536.36 536.36 536.36 1.7K
13:57 536.63 536.63 536.63 536.63 0.7K
13:59 536.99 536.99 536.99 536.99 0.3K
14:00 536.84 536.85 536.84 536.85 1.1K
14:01 536.84 536.84 536.78 536.78 0.6K
14:04 536.98 537.29 536.98 537.29 3.8K
14:06 537.40 537.40 537.01 537.01 2.3K
14:07 536.75 536.75 536.75 536.75 2.3K
14:18 537.22 537.22 537.22 537.22 1.1K
14:20 537.22 537.22 537.22 537.22 1.6K
14:21 537.10 537.10 537.10 537.10 1.0K
14:25 537.38 537.38 537.38 537.38 2.0K
14:28 536.94 536.94 536.94 536.93 0.4K
14:30 536.94 536.94 536.94 536.93 1.0K
14:32 536.90 536.90 536.90 536.90 1.0K
14:34 537.12 537.12 537.12 537.12 0.5K
14:36 536.90 536.90 536.90 536.90 1.2K
14:37 536.62 536.62 535.95 535.95 2.8K
14:43 536.14 536.14 536.14 536.14 1.2K
14:49 535.96 535.96 535.96 535.96 1.4K
14:51 536.18 536.18 536.18 536.18 1.9K
14:53 535.91 535.91 535.91 535.91 0.1K
14:54 535.65 535.65 535.65 535.65 0.9K
14:56 535.54 535.54 534.74 534.74 4.5K
14:59 534.98 534.98 534.95 534.95 1.2K
15:00 534.95 534.95 534.95 534.95 0.8K
15:01 535.25 535.25 535.25 535.25 2.1K
15:02 535.67 535.67 535.67 535.67 1.4K
15:07 535.82 535.82 535.82 535.82 0.5K
15:08 535.82 535.82 535.82 535.82 2.5K
15:11 535.42 535.42 535.42 535.42 2.8K
15:19 534.91 535.08 534.91 535.01 2.0K
15:20 534.90 534.90 534.90 534.90 1.6K
15:23 534.68 534.91 534.68 534.71 3.2K
15:24 535.28 535.28 535.28 535.28 1.2K
15:26 534.93 534.93 534.57 534.70 2.3K
15:29 534.37 534.42 534.37 534.42 3.4K
15:33 534.87 534.93 534.87 534.93 3.0K
15:35 534.88 534.88 534.88 534.88 1.7K
15:36 535.08 535.08 535.07 535.07 3.2K
15:37 534.99 535.15 534.99 535.15 1.2K
15:38 535.35 535.41 535.33 535.34 3.6K
15:39 535.49 535.49 535.49 535.49 2.4K
15:40 535.43 535.43 535.43 535.43 3.0K
15:42 536.11 536.18 536.11 536.17 0.5K
15:43 536.28 536.28 536.28 536.28 3.2K
15:45 536.39 536.39 536.39 536.39 2.6K
15:46 536.43 536.46 536.43 536.43 2.2K
15:47 536.43 536.43 536.32 536.39 2.4K
15:48 536.66 536.66 536.66 536.66 2.6K
15:49 536.95 536.95 536.95 536.95 1.4K
15:50 536.66 536.66 536.58 536.58 10.2K
15:51 537.15 537.29 537.15 537.29 4.1K
15:52 537.61 537.61 537.61 537.61 1.0K
15:53 537.47 537.51 537.34 537.45 1.7K
15:54 537.34 537.34 536.87 536.87 3.4K
15:55 537.40 537.78 537.33 537.78 6.3K
15:56 538.22 538.26 538.22 538.26 6.3K
15:57 537.59 537.88 537.59 537.88 3.9K
15:58 537.73 538.03 537.73 537.96 6.5K
15:59 537.79 538.40 537.09 538.22 593.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available