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
09:30 537.10 537.10 537.10 537.10 2.2K
09:32 539.32 539.32 539.32 539.32 0.5K
09:37 538.06 538.06 537.86 537.86 0.8K
09:38 537.86 537.86 537.86 537.86 0.7K
09:41 538.04 538.04 538.04 538.04 0.3K
09:43 537.76 537.76 537.76 537.76 0.3K
09:44 537.49 537.49 537.49 537.49 0.3K
09:45 537.49 537.49 537.49 537.49 1.0K
09:47 537.49 537.49 537.49 537.49 1.0K
09:54 538.19 538.43 538.19 538.43 0.6K
09:55 538.96 538.96 538.96 538.96 2.7K
09:57 538.18 538.18 538.18 538.18 0.5K
09:59 538.41 538.41 538.41 538.41 0.3K
10:00 538.50 539.22 538.36 538.41 3.0K
10:01 538.50 538.50 538.50 538.50 0.5K
10:02 538.93 538.93 538.93 538.93 0.7K
10:03 539.44 539.44 539.08 539.08 1.4K
10:04 539.58 539.58 539.58 539.58 0.5K
10:05 539.58 539.89 539.58 539.60 2.7K
10:07 540.16 540.16 539.19 539.19 13.1K
10:11 539.16 539.16 539.16 539.16 0.5K
10:12 540.57 540.57 540.57 540.57 0.9K
10:13 539.59 539.59 539.59 539.59 0.9K
10:14 539.59 539.59 539.59 539.59 0.4K
10:15 539.59 539.59 539.59 539.59 0.9K
10:17 538.69 538.69 538.69 538.68 0.5K
10:18 538.78 538.78 538.78 538.78 0.7K
10:20 538.78 538.78 538.78 538.78 0.7K
10:23 539.31 539.31 539.31 539.31 0.6K
10:25 539.29 539.29 538.86 538.98 1.6K
10:29 538.17 538.17 538.17 538.17 0.8K
10:30 538.27 538.27 538.05 538.05 1.2K
10:32 537.55 537.55 537.55 537.55 0.2K
10:33 537.86 537.86 537.46 537.46 0.8K
10:35 538.62 538.62 538.13 538.13 1.7K
10:36 538.27 538.27 538.27 538.27 1.2K
10:37 538.27 538.27 538.24 538.24 0.9K
10:38 538.67 538.67 538.67 538.67 1.4K
10:40 538.77 538.90 538.77 538.90 2.7K
10:41 539.19 539.57 539.19 539.57 0.9K
10:42 538.97 538.97 538.94 538.94 3.7K
10:45 538.83 538.83 538.83 538.83 0.4K
10:47 538.71 538.71 538.71 538.71 0.6K
10:48 538.35 538.35 538.35 538.35 1.3K
10:51 539.09 539.09 539.09 539.09 1.3K
10:55 539.00 539.00 539.00 539.00 0.5K
10:56 539.01 539.47 539.01 539.47 0.4K
10:57 539.19 539.29 539.19 539.29 0.7K
10:58 539.01 539.01 539.01 539.01 0.2K
10:59 539.10 539.30 539.10 539.29 0.9K
11:00 539.02 539.02 539.02 539.02 0.2K
11:01 539.57 539.68 539.57 539.68 2.2K
11:04 540.46 540.76 540.46 540.76 1.0K
11:08 540.88 540.88 540.88 540.88 0.5K
11:09 541.16 541.16 540.74 540.74 1.9K
11:12 541.34 541.34 541.34 541.34 0.3K
11:14 541.49 541.49 541.49 541.49 0.9K
11:16 541.65 541.65 541.65 541.65 0.6K
11:17 541.76 541.76 541.76 541.76 0.2K
11:18 541.75 541.75 541.75 541.75 0.7K
11:19 542.11 542.11 542.11 542.11 0.5K
11:20 542.13 542.13 542.13 542.13 2.0K
11:22 541.60 541.60 541.60 541.60 1.0K
11:27 541.73 541.73 541.73 541.73 0.7K
11:31 541.73 541.73 541.73 541.73 0.2K
11:32 541.25 541.25 541.25 541.25 2.1K
11:37 541.63 541.63 541.63 541.63 1.2K
11:38 541.63 542.07 541.63 542.07 2.0K
11:40 542.08 542.08 542.08 542.08 0.8K
11:42 541.86 541.86 541.86 541.86 1.6K
11:45 541.54 541.54 541.54 541.54 1.1K
11:46 541.97 542.31 541.97 542.30 2.3K
11:48 542.96 542.96 542.96 542.96 0.6K
11:50 542.49 542.49 542.49 542.49 1.4K
11:54 541.67 541.67 541.62 541.62 3.0K
11:58 542.30 542.30 542.30 542.30 1.3K
12:00 541.77 542.37 541.77 542.37 1.8K
12:04 541.91 541.91 541.91 541.91 0.8K
12:05 541.83 541.83 541.83 541.83 0.4K
12:07 541.96 541.96 541.47 541.47 1.0K
12:09 542.37 542.37 542.37 542.37 0.2K
12:11 542.22 542.32 542.22 542.32 0.3K
12:13 542.10 542.10 542.10 542.10 1.2K
12:15 541.69 541.69 541.69 541.69 1.0K
12:18 541.57 541.57 541.57 541.57 0.6K
12:20 541.57 541.57 541.57 541.57 0.1K
12:21 542.14 542.14 542.14 542.14 0.9K
12:23 541.76 542.18 541.76 542.18 3.3K
12:25 541.96 541.96 541.13 541.13 2.1K
12:26 541.07 541.07 541.07 541.07 1.9K
12:31 540.84 540.84 540.84 540.84 0.8K
12:33 540.19 540.19 540.08 540.08 1.7K
12:34 540.16 540.16 540.16 540.16 0.6K
12:35 539.16 539.16 538.86 538.86 1.8K
12:36 539.09 539.09 538.68 538.68 3.0K
12:37 537.98 538.80 537.98 538.80 2.9K
12:39 538.93 538.93 538.93 538.93 0.5K
12:40 538.67 539.47 538.67 539.47 9.4K
12:41 539.89 539.89 539.67 539.67 1.7K
12:44 540.47 540.47 540.47 540.47 0.5K
12:45 541.52 541.52 541.52 541.52 0.1K
12:46 541.73 541.73 541.09 541.09 2.5K
12:49 540.12 540.12 540.12 540.12 0.8K
12:51 539.83 539.83 539.83 539.83 0.2K
12:52 539.32 539.33 539.32 539.33 1.1K
12:53 539.84 539.84 539.84 539.84 2.4K
12:58 539.81 539.99 539.52 539.52 4.7K
12:59 540.00 540.00 540.00 540.00 0.8K
13:00 540.11 540.11 539.92 539.92 1.4K
13:01 540.22 541.26 540.22 541.26 1.1K
13:02 540.91 541.52 540.91 541.52 0.4K
13:03 541.82 541.82 541.82 541.82 1.6K
13:06 541.24 541.24 541.24 541.24 0.9K
13:08 541.54 541.54 541.49 541.49 0.9K
13:10 541.64 541.64 541.64 541.64 0.4K
13:11 542.00 542.14 542.00 542.14 1.4K
13:12 541.88 541.88 541.88 541.88 0.7K
13:15 542.07 542.07 542.07 542.07 0.5K
13:17 542.07 542.07 542.07 542.07 0.2K
13:19 542.50 542.83 542.50 542.83 1.6K
13:20 542.95 542.95 542.95 542.95 2.9K
13:21 543.86 543.99 543.86 543.99 3.1K
13:23 544.43 544.53 544.43 544.53 0.6K
13:24 544.65 545.73 544.65 545.73 1.1K
13:27 545.78 545.96 545.78 545.96 0.8K
13:28 545.49 545.49 545.49 545.49 0.7K
13:30 546.16 546.57 546.16 546.57 1.2K
13:31 546.54 546.65 546.54 546.65 1.2K
13:32 546.65 546.65 546.65 546.65 0.4K
13:33 546.58 546.67 546.29 546.67 0.9K
13:34 546.26 546.26 546.26 546.26 0.3K
13:35 546.16 546.35 546.16 546.27 0.5K
13:36 546.52 546.67 546.52 546.67 0.3K
13:37 546.74 546.74 546.72 546.72 0.3K
13:38 546.16 546.63 546.16 546.63 0.6K
13:39 546.72 546.72 546.72 546.72 0.7K
13:40 546.72 546.72 546.72 546.72 0.2K
13:41 545.84 545.84 545.84 545.84 1.8K
13:42 546.05 546.05 546.05 546.05 0.2K
13:43 546.40 546.40 546.40 546.40 0.4K
13:44 546.39 546.39 546.39 546.39 0.6K
13:46 546.58 546.58 546.58 546.58 0.4K
13:47 546.63 546.63 546.41 546.41 0.3K
13:48 546.56 546.56 546.56 546.56 0.2K
13:49 546.57 546.57 546.48 546.48 0.6K
13:50 546.45 546.60 546.45 546.60 1.5K
13:51 546.83 546.83 546.83 546.83 0.7K
13:52 546.32 546.32 546.32 546.32 7.8K
13:53 545.86 545.86 545.86 545.86 1.6K
13:57 546.22 546.22 546.22 546.22 0.6K
14:00 545.60 545.60 545.60 545.60 1.2K
14:01 545.70 545.70 545.70 545.70 0.3K
14:02 545.70 545.70 545.70 545.70 0.5K
14:03 545.70 545.70 545.70 545.70 0.3K
14:04 545.87 545.87 545.70 545.70 1.2K
14:05 545.70 545.70 545.70 545.70 0.1K
14:06 546.12 546.25 546.12 546.25 2.6K
14:07 546.78 546.78 546.35 546.35 0.4K
14:08 546.35 546.77 546.35 546.77 1.8K
14:09 546.47 546.47 546.47 546.47 0.7K
14:10 546.77 546.77 546.77 546.77 0.3K
14:11 546.70 546.70 546.70 546.70 0.5K
14:12 546.77 546.77 546.61 546.71 1.2K
14:14 546.65 546.65 546.42 546.42 0.4K
14:15 546.65 546.75 546.62 546.62 5.2K
14:19 546.92 547.22 546.92 547.22 0.3K
14:20 546.96 546.96 546.96 546.96 0.5K
14:21 546.82 546.82 546.80 546.79 0.3K
14:22 547.00 547.00 547.00 547.00 0.2K
14:23 547.22 547.34 547.12 547.12 0.9K
14:24 547.26 547.32 547.26 547.32 1.0K
14:25 547.28 547.28 547.28 547.28 0.2K
14:26 547.22 547.22 547.22 547.22 0.1K
14:27 547.20 547.40 547.20 547.20 0.7K
14:28 546.83 547.11 546.83 547.11 2.2K
14:31 547.18 547.57 547.18 547.57 2.1K
14:32 547.60 547.60 547.60 547.60 0.3K
14:33 547.50 547.50 547.42 547.42 0.8K
14:34 546.98 547.72 546.98 547.72 0.4K
14:35 547.82 547.82 547.63 547.63 0.6K
14:36 547.73 547.73 547.73 547.73 0.3K
14:38 547.70 547.70 547.65 547.65 0.4K
14:39 547.56 547.81 547.56 547.80 0.3K
14:40 547.73 547.78 547.73 547.78 0.8K
14:41 547.86 547.86 547.86 547.86 2.5K
14:42 547.76 547.82 547.45 547.82 2.8K
14:43 547.79 548.40 547.79 548.20 2.3K
14:44 548.46 548.46 548.46 548.46 0.7K
14:45 548.20 548.40 548.20 548.20 0.8K
14:46 548.20 548.20 548.20 548.20 0.2K
14:47 548.20 548.20 548.20 548.20 0.2K
14:48 548.36 548.36 548.20 548.21 0.5K
14:49 548.32 548.32 548.31 548.31 0.5K
14:50 548.20 548.20 547.79 547.79 6.1K
14:51 548.38 548.38 548.38 548.38 1.8K
14:53 548.50 548.50 548.50 548.50 0.4K
14:54 548.52 548.52 548.52 548.52 0.4K
14:55 548.49 548.68 548.49 548.68 0.2K
14:56 548.40 548.44 548.40 548.44 0.4K
14:57 548.50 548.50 548.50 548.50 0.3K
14:58 548.60 548.60 548.45 548.45 1.1K
14:59 548.72 548.72 548.72 548.72 0.1K
15:00 548.69 549.30 548.65 549.30 3.0K
15:01 549.23 549.23 549.23 549.23 1.3K
15:02 549.93 549.93 549.93 549.93 0.5K
15:03 549.86 550.02 549.86 550.00 1.0K
15:04 549.99 550.62 549.99 550.36 0.8K
15:05 550.25 550.37 550.19 550.37 0.6K
15:06 550.32 550.45 549.88 549.88 1.9K
15:07 550.09 550.09 549.77 549.97 2.7K
15:09 549.98 549.98 549.98 549.98 0.3K
15:10 550.02 550.02 550.02 550.02 0.1K
15:11 550.01 550.30 549.99 550.08 1.9K
15:12 550.24 550.25 550.24 550.25 0.5K
15:13 550.27 550.32 550.27 550.32 0.6K
15:14 550.32 550.43 550.32 550.43 1.0K
15:15 550.40 550.40 550.25 550.25 3.9K
15:16 550.45 550.45 550.45 550.45 1.1K
15:17 550.45 550.82 550.45 550.82 1.4K
15:18 550.87 550.87 550.87 550.87 0.8K
15:19 550.67 550.67 550.36 550.36 2.4K
15:20 550.54 550.54 550.02 550.16 2.7K
15:21 550.18 550.18 550.02 550.02 0.9K
15:22 550.29 550.29 550.21 550.21 0.5K
15:23 550.20 550.20 550.20 550.20 1.0K
15:25 550.08 550.08 550.08 550.08 0.7K
15:26 550.20 550.22 549.95 549.95 3.0K
15:27 549.85 549.85 549.85 549.85 1.8K
15:29 550.12 550.12 550.12 550.12 1.3K
15:30 550.35 550.41 550.35 550.41 1.1K
15:31 550.57 550.57 550.57 550.57 1.2K
15:32 550.90 550.90 550.90 550.90 0.5K
15:33 550.88 550.96 550.88 550.96 0.8K
15:34 550.62 550.62 550.62 550.62 1.2K
15:36 550.70 550.92 550.70 550.92 0.6K
15:37 550.70 550.70 550.70 550.70 2.5K
15:39 550.73 550.93 550.73 550.73 1.1K
15:40 550.52 550.52 550.52 550.52 0.6K
15:41 550.69 550.69 550.69 550.69 0.8K
15:42 550.46 550.46 550.46 550.46 0.6K
15:44 550.70 550.86 550.70 550.86 1.5K
15:45 550.93 550.93 550.90 550.90 2.8K
15:46 550.75 550.75 550.66 550.66 1.2K
15:47 550.78 550.78 550.66 550.66 1.1K
15:49 550.60 551.07 550.60 551.07 1.1K
15:50 550.88 551.72 550.88 551.54 7.4K
15:52 551.84 552.20 551.84 551.94 1.5K
15:53 552.16 552.16 551.70 551.95 3.0K
15:54 551.62 551.63 551.57 551.57 5.6K
15:55 551.87 551.87 551.87 551.87 6.4K
15:57 552.33 552.44 552.29 552.31 7.8K
15:58 552.26 552.65 552.26 552.55 5.4K
15:59 552.50 552.65 551.96 551.96 107.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available