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
09:30 550.07 552.50 550.07 552.50 4.5K
09:31 553.85 554.00 553.85 554.00 3.9K
09:34 550.62 550.62 550.62 550.62 0.4K
09:36 554.17 554.84 554.17 554.84 1.9K
09:40 554.62 554.64 554.62 554.64 0.5K
09:42 553.48 553.48 553.48 553.48 2.3K
09:43 553.48 553.48 553.48 553.48 0.6K
09:45 553.48 553.48 553.48 553.48 1.4K
09:48 553.48 553.48 553.45 553.45 2.3K
09:50 552.35 552.35 552.35 552.35 0.8K
09:51 553.03 553.03 553.03 553.03 0.4K
09:52 552.34 552.34 552.34 552.34 0.4K
09:53 552.69 552.69 552.69 552.68 0.7K
09:55 551.08 551.08 551.08 551.08 0.1K
09:56 551.03 551.87 551.03 551.87 0.9K
09:57 551.23 551.23 551.23 551.23 1.1K
09:59 549.69 549.69 549.69 549.68 0.4K
10:00 550.31 550.31 549.46 549.46 2.5K
10:04 551.91 551.91 551.91 551.91 2.4K
10:11 551.31 551.31 550.25 550.25 3.0K
10:12 550.98 550.98 550.98 550.98 0.4K
10:13 551.17 551.17 549.77 549.77 0.9K
10:14 551.07 551.60 551.07 551.60 6.1K
10:15 551.85 551.85 551.85 551.85 0.8K
10:16 551.94 551.94 551.94 551.94 0.2K
10:17 551.85 551.85 551.85 551.85 0.4K
10:18 551.44 551.44 551.44 551.43 0.4K
10:19 551.62 551.62 551.62 551.62 0.8K
10:20 553.00 553.00 553.00 553.00 2.3K
10:21 552.30 552.30 552.30 552.30 0.2K
10:22 552.16 552.16 552.16 552.16 0.5K
10:23 552.25 552.25 552.25 552.25 0.8K
10:25 552.95 552.95 552.70 552.77 3.9K
10:26 553.07 553.07 553.07 553.07 3.1K
10:27 553.35 553.35 553.35 553.35 1.0K
10:29 553.34 553.34 553.34 553.34 0.2K
10:30 552.95 553.32 552.95 552.95 4.9K
10:33 552.31 552.31 552.22 552.22 3.5K
10:34 551.92 551.92 551.92 551.92 1.4K
10:36 552.23 552.23 551.48 551.48 0.7K
10:37 552.00 552.00 552.00 552.00 1.0K
10:38 552.09 552.09 552.09 552.09 0.6K
10:39 552.90 552.90 552.90 552.90 0.8K
10:40 552.90 552.90 552.90 552.90 0.6K
10:41 552.08 552.08 552.08 552.08 0.8K
10:43 552.09 552.09 552.08 552.08 0.9K
10:45 552.09 552.09 552.08 552.08 2.1K
10:48 553.02 553.02 553.02 553.02 2.5K
10:49 552.82 552.82 552.64 552.64 1.8K
10:53 553.24 553.24 553.24 553.24 1.7K
10:54 553.22 553.22 553.22 553.22 1.5K
10:56 553.58 553.58 553.58 553.58 1.1K
10:57 553.24 553.24 553.24 553.24 0.7K
10:58 553.50 553.50 553.50 553.50 1.1K
10:59 553.56 553.56 553.56 553.55 0.8K
11:00 553.56 554.00 553.56 554.00 4.5K
11:03 554.00 554.00 553.75 553.75 0.7K
11:04 553.63 553.67 553.63 553.64 1.9K
11:05 553.64 553.64 553.64 553.64 0.1K
11:06 553.86 553.86 553.75 553.75 2.0K
11:07 553.75 553.94 553.72 553.72 2.3K
11:08 553.84 554.07 553.67 553.67 3.0K
11:15 554.07 554.26 554.07 554.26 3.4K
11:22 553.55 553.55 553.55 553.55 2.1K
11:23 554.00 554.00 554.00 554.00 1.3K
11:26 553.55 553.55 553.55 553.54 0.8K
11:28 553.52 553.52 553.52 553.52 1.9K
11:30 552.92 552.92 552.92 552.92 2.8K
11:35 553.05 553.05 553.05 553.04 0.7K
11:37 553.05 553.05 553.05 553.04 0.8K
11:38 553.05 553.05 553.05 553.04 1.0K
11:40 553.68 553.68 553.68 553.68 0.6K
11:41 553.54 553.54 553.54 553.54 1.4K
11:45 553.68 553.68 553.68 553.68 0.9K
11:47 553.18 554.00 553.18 554.00 8.9K
11:50 554.00 554.00 554.00 554.00 3.1K
12:02 553.35 553.35 553.35 553.35 0.6K
12:03 553.56 553.56 553.56 553.55 0.3K
12:04 553.76 553.88 553.76 553.88 2.1K
12:08 553.53 553.53 553.53 553.53 0.5K
12:09 553.97 553.97 553.97 553.97 5.9K
12:14 554.23 554.23 554.23 554.23 0.7K
12:15 554.19 554.75 554.19 554.75 3.6K
12:16 554.92 554.92 554.92 554.92 1.4K
12:17 554.83 554.83 554.83 554.83 1.3K
12:18 554.60 554.60 554.60 554.60 1.9K
12:24 554.79 554.85 554.79 554.85 1.4K
12:25 554.75 554.75 554.75 554.75 1.3K
12:27 554.80 554.80 554.52 554.52 2.5K
12:28 553.94 553.94 553.94 553.94 1.8K
12:29 553.94 553.94 553.87 553.93 3.2K
12:36 553.77 553.77 553.77 553.77 1.2K
12:38 553.74 553.74 553.74 553.74 0.3K
12:39 553.75 553.75 553.75 553.75 0.6K
12:41 553.87 553.87 553.87 553.87 0.3K
12:42 553.93 553.95 553.93 553.95 3.0K
12:45 553.94 554.18 553.94 554.17 2.9K
12:47 554.23 554.23 554.23 554.23 0.4K
12:48 554.08 554.20 554.08 554.20 1.2K
12:51 554.05 554.05 554.05 554.04 1.6K
12:55 553.68 553.68 553.57 553.57 0.9K
12:56 553.55 553.55 553.55 553.55 0.2K
12:57 553.51 553.51 553.51 553.51 3.1K
13:01 554.22 554.22 553.58 553.58 1.5K
13:03 553.77 553.77 553.77 553.77 0.9K
13:06 553.98 553.98 553.98 553.98 1.4K
13:07 554.51 554.51 554.51 554.51 0.1K
13:08 554.71 555.13 554.71 555.13 1.7K
13:09 554.88 554.88 554.88 554.88 0.7K
13:11 555.34 555.34 555.34 555.34 1.0K
13:18 555.44 555.44 555.44 555.44 1.3K
13:21 555.20 555.20 554.73 554.73 3.1K
13:29 554.14 554.14 554.14 554.14 1.1K
13:30 554.37 554.37 554.37 554.37 1.3K
13:34 553.62 553.62 553.62 553.62 0.6K
13:36 553.63 553.63 553.63 553.63 1.3K
13:39 553.10 553.10 553.10 553.10 1.2K
13:40 553.17 553.66 553.17 553.66 2.5K
13:41 553.70 553.70 553.70 553.70 0.9K
13:42 554.13 554.13 554.13 554.13 0.3K
13:43 554.28 554.48 554.28 554.48 4.2K
13:44 554.61 554.61 554.61 554.61 0.7K
13:46 554.06 554.06 554.06 554.06 1.4K
13:54 553.92 553.92 553.92 553.92 0.9K
13:55 554.00 554.00 554.00 554.00 0.2K
13:56 553.92 553.92 553.92 553.92 1.6K
14:01 553.72 554.00 553.72 554.00 3.6K
14:04 554.92 554.92 554.83 554.83 2.6K
14:15 554.28 554.28 554.28 554.28 0.6K
14:16 554.07 554.07 553.86 553.86 1.1K
14:17 553.24 553.24 553.24 553.24 2.5K
14:20 553.80 553.80 553.80 553.80 0.7K
14:23 553.92 553.92 553.92 553.92 0.6K
14:26 553.80 553.80 553.80 553.80 1.2K
14:28 553.80 553.80 553.80 553.79 0.9K
14:30 553.55 553.74 553.55 553.74 3.5K
14:37 553.66 553.66 553.56 553.56 1.1K
14:39 553.43 553.43 553.43 553.43 2.4K
14:40 553.58 553.58 553.58 553.58 0.5K
14:41 553.24 553.24 553.24 553.24 0.7K
14:44 553.19 553.19 553.19 553.19 1.2K
14:46 553.37 553.37 553.37 553.37 1.3K
14:48 552.50 552.50 552.50 552.50 0.1K
14:49 552.68 552.68 552.68 552.67 0.4K
14:50 552.29 552.29 552.29 552.29 0.3K
14:52 552.41 552.41 552.41 552.41 0.8K
14:53 552.71 552.71 552.47 552.47 1.0K
14:54 552.04 552.14 552.04 552.14 1.6K
14:56 552.18 552.18 552.05 552.07 2.4K
14:57 552.11 552.11 552.11 552.11 0.3K
14:59 552.11 552.28 551.93 551.93 1.9K
15:00 552.00 552.00 552.00 552.00 0.8K
15:01 552.26 552.26 552.26 552.26 4.3K
15:09 552.18 552.18 551.84 551.84 1.7K
15:11 552.18 552.18 552.18 552.17 1.1K
15:13 552.39 552.39 552.39 552.39 0.4K
15:14 551.84 551.84 551.84 551.84 2.0K
15:16 552.18 552.20 552.18 552.20 2.6K
15:18 551.88 551.88 551.88 551.88 0.3K
15:19 551.92 551.92 551.92 551.92 0.7K
15:21 552.49 552.49 552.45 552.45 3.4K
15:22 552.51 552.51 552.51 552.51 3.0K
15:23 552.56 552.56 552.56 552.55 1.8K
15:24 552.76 553.38 552.76 553.38 5.2K
15:25 552.96 552.96 552.96 552.96 1.1K
15:27 553.02 553.02 553.02 553.02 0.8K
15:29 553.11 553.11 553.02 553.02 1.1K
15:31 553.10 553.35 553.10 553.30 2.8K
15:32 553.42 553.50 553.42 553.44 4.9K
15:33 553.48 553.48 553.48 553.48 0.4K
15:34 553.64 553.64 553.64 553.64 1.3K
15:35 553.70 553.70 553.70 553.70 1.3K
15:37 553.66 553.67 553.66 553.67 3.6K
15:40 553.71 553.82 553.71 553.82 2.4K
15:41 553.74 553.79 553.73 553.79 5.2K
15:44 553.77 553.77 553.77 553.77 2.8K
15:45 553.57 553.57 553.52 553.52 1.5K
15:46 553.52 553.56 553.52 553.55 1.2K
15:47 553.58 553.66 553.32 553.32 8.1K
15:48 553.62 553.62 553.62 553.62 0.8K
15:49 553.66 553.66 553.66 553.66 1.4K
15:50 553.75 553.78 553.43 553.43 6.3K
15:51 553.44 553.65 553.43 553.65 2.3K
15:52 553.46 553.49 553.44 553.44 5.8K
15:53 553.34 553.34 552.64 552.64 4.3K
15:54 552.65 552.71 551.54 551.54 13.4K
15:55 552.28 553.17 552.28 552.86 11.2K
15:56 552.73 553.53 552.73 553.08 14.0K
15:57 552.66 552.66 552.37 552.59 4.0K
15:58 552.51 552.59 552.25 552.59 12.5K
15:59 552.38 552.69 552.26 552.37 173.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available