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
09:31 551.55 551.55 551.55 551.55 4.3K
09:33 548.27 548.27 548.27 548.27 0.9K
09:34 547.82 547.82 547.82 547.82 0.5K
09:36 547.39 547.39 547.39 547.39 0.4K
09:39 545.91 545.91 545.91 545.91 0.6K
09:42 545.37 545.37 543.98 543.98 1.5K
09:43 543.75 543.75 543.17 543.39 0.6K
09:44 539.24 540.01 539.24 539.46 2.3K
09:45 540.83 540.83 540.47 540.47 1.9K
09:48 539.71 539.71 539.71 539.71 0.5K
09:49 539.85 539.85 539.85 539.85 0.6K
09:51 538.50 538.50 537.25 538.12 0.6K
09:52 538.12 538.31 538.12 538.31 1.3K
09:53 538.08 538.08 538.08 538.08 1.3K
09:54 539.33 539.33 535.00 536.25 14.3K
09:55 536.25 536.28 535.20 536.28 8.7K
09:56 536.28 536.28 535.45 535.45 4.3K
09:57 534.48 534.72 534.48 534.72 1.0K
09:58 535.59 538.99 535.59 538.99 2.5K
09:59 539.37 539.37 539.37 539.37 0.3K
10:00 537.91 537.91 537.91 537.91 0.6K
10:02 539.28 539.32 539.28 539.32 3.4K
10:03 538.78 538.78 538.78 538.78 2.1K
10:05 537.10 537.10 537.10 537.10 0.9K
10:06 536.92 536.92 536.92 536.92 0.3K
10:07 537.40 537.40 537.40 537.40 0.5K
10:08 537.11 537.11 536.90 536.90 3.0K
10:09 535.45 535.45 535.45 535.45 2.7K
10:11 537.25 538.04 537.25 538.04 0.7K
10:12 537.06 537.06 537.06 537.06 2.6K
10:14 536.51 536.51 535.00 535.30 1.0K
10:15 535.06 535.06 535.06 535.06 1.2K
10:16 535.16 535.16 535.16 535.16 0.3K
10:17 534.66 534.66 534.66 534.66 0.5K
10:18 534.83 534.83 534.83 534.83 0.6K
10:19 535.24 536.17 535.24 536.16 2.2K
10:20 537.48 537.48 536.80 536.94 1.4K
10:22 539.00 539.00 539.00 539.00 2.7K
10:23 536.95 536.95 536.95 536.95 0.7K
10:24 538.00 538.00 536.56 536.56 2.0K
10:26 538.45 538.63 538.45 538.63 0.8K
10:27 538.22 538.22 538.18 538.18 1.4K
10:28 539.12 539.12 539.12 539.12 0.7K
10:29 537.83 537.83 537.83 537.83 7.2K
10:30 537.56 537.56 537.56 537.55 0.2K
10:31 537.45 537.45 537.45 537.45 1.3K
10:32 536.08 536.08 536.08 536.08 0.7K
10:34 535.49 535.49 535.49 535.49 0.7K
10:37 535.64 535.64 535.64 535.64 0.9K
10:38 536.00 536.00 536.00 536.00 0.4K
10:39 536.16 536.16 536.16 536.16 0.6K
10:41 536.64 536.64 536.64 536.64 0.6K
10:42 536.64 536.64 536.64 536.64 1.2K
10:44 537.03 537.03 537.03 537.03 1.3K
10:45 537.96 537.96 537.96 537.96 2.7K
10:46 537.58 537.58 537.58 537.58 1.5K
10:47 538.14 538.14 537.27 537.55 2.9K
10:48 537.93 537.96 537.93 537.92 2.7K
10:53 537.87 538.14 537.87 538.14 1.5K
10:55 538.14 538.75 538.14 538.75 2.9K
10:56 539.04 539.04 539.04 539.04 2.5K
10:57 538.68 538.78 538.68 538.78 1.0K
10:58 538.78 538.78 538.29 538.31 2.7K
10:59 538.40 538.40 538.12 538.37 2.8K
11:00 538.35 538.75 538.35 538.75 2.1K
11:02 538.17 538.17 538.17 538.17 0.2K
11:03 538.23 538.33 538.23 538.33 0.7K
11:04 538.21 538.83 538.21 538.41 2.4K
11:05 538.16 538.16 538.16 538.16 0.1K
11:06 538.16 538.16 538.16 538.16 0.6K
11:08 538.22 538.31 538.22 538.31 1.1K
11:09 538.05 538.31 538.05 538.15 0.8K
11:10 538.27 538.27 538.27 538.27 0.7K
11:11 538.27 538.27 538.27 538.27 0.7K
11:12 538.22 538.22 538.22 538.22 0.4K
11:13 537.82 538.85 537.82 538.85 2.0K
11:15 538.75 538.75 538.01 538.01 4.8K
11:16 538.01 538.01 538.01 538.01 0.2K
11:17 537.62 537.62 537.62 537.62 1.6K
11:19 536.59 536.59 536.59 536.59 0.5K
11:20 535.41 535.41 535.41 535.41 0.3K
11:21 535.54 535.54 535.54 535.54 0.4K
11:23 535.96 535.96 535.96 535.96 1.3K
11:25 535.98 535.98 535.98 535.98 0.4K
11:26 536.12 536.12 536.12 536.12 0.7K
11:27 536.02 536.28 536.02 536.21 1.1K
11:28 535.73 535.73 535.73 535.73 0.6K
11:29 535.90 535.90 535.90 535.90 1.6K
11:30 534.86 534.86 534.86 534.86 0.8K
11:31 535.16 535.26 535.09 535.09 0.6K
11:32 534.42 534.42 534.40 534.40 1.2K
11:33 534.40 534.40 534.40 534.40 0.3K
11:34 534.71 535.61 534.71 535.61 2.6K
11:35 534.91 535.42 534.91 535.42 1.5K
11:37 535.88 535.88 535.88 535.88 0.9K
11:38 535.59 535.59 535.59 535.59 1.0K
11:40 535.73 535.73 535.73 535.73 0.8K
11:41 535.13 535.13 535.11 535.11 1.2K
11:43 534.96 534.96 534.96 534.96 1.0K
11:45 534.95 534.95 534.95 534.95 0.3K
11:46 535.13 535.76 534.96 534.96 1.7K
11:47 535.27 535.27 535.27 535.27 0.8K
11:50 535.27 535.62 535.27 535.27 1.0K
11:52 535.31 535.31 535.31 535.30 0.4K
11:53 535.31 535.31 535.31 535.30 0.5K
11:54 535.23 535.23 535.23 535.23 0.8K
11:55 535.23 535.55 535.23 535.55 2.4K
11:56 535.52 535.85 535.52 535.85 2.3K
11:57 536.44 536.56 536.44 536.56 1.0K
11:59 536.59 536.59 536.59 536.59 0.5K
12:00 536.01 536.58 536.01 536.58 0.7K
12:01 536.37 536.37 536.37 536.37 0.3K
12:02 536.44 536.44 535.82 536.42 5.3K
12:03 536.47 536.47 536.47 536.47 0.3K
12:04 537.04 537.04 536.68 536.67 0.6K
12:05 536.68 536.68 536.68 536.67 1.7K
12:07 537.00 537.00 537.00 537.00 1.6K
12:09 536.97 536.97 536.97 536.97 0.5K
12:11 536.97 536.97 536.72 536.72 0.7K
12:12 536.20 536.20 536.20 536.20 0.7K
12:13 536.32 536.32 536.32 536.32 0.3K
12:14 536.78 536.78 536.78 536.78 0.3K
12:15 536.63 536.78 536.63 536.78 0.8K
12:16 536.78 536.78 536.78 536.78 0.1K
12:17 536.32 536.32 536.32 536.32 0.3K
12:19 536.32 536.33 536.32 536.33 1.0K
12:21 536.78 536.78 535.57 535.57 1.9K
12:23 536.01 536.26 535.90 536.26 1.3K
12:24 536.11 536.11 535.99 535.99 0.5K
12:26 536.06 536.19 536.06 536.19 0.7K
12:28 536.19 536.19 536.19 536.19 0.7K
12:29 536.73 536.73 536.73 536.73 2.8K
12:33 537.48 537.91 537.48 537.91 2.6K
12:34 537.83 537.83 537.83 537.83 0.2K
12:35 537.01 537.01 537.01 537.01 2.8K
12:36 537.02 537.02 537.02 537.02 0.3K
12:37 536.33 536.33 536.33 536.33 1.3K
12:42 536.53 536.53 536.53 536.53 0.3K
12:43 536.07 536.07 535.68 535.67 1.3K
12:45 535.88 535.98 535.88 535.98 0.5K
12:47 535.60 535.60 535.60 535.60 1.4K
12:51 535.60 535.60 535.60 535.60 3.6K
12:57 535.07 535.07 535.07 535.07 0.8K
12:59 534.86 534.86 534.76 534.76 2.0K
13:01 535.37 535.37 535.37 535.37 2.0K
13:03 535.37 535.37 535.37 535.37 0.7K
13:04 535.37 535.37 535.37 535.37 0.3K
13:05 535.37 535.37 535.37 535.37 0.1K
13:06 535.08 535.08 535.03 535.03 2.1K
13:09 534.71 534.71 534.71 534.71 0.6K
13:10 535.22 535.22 535.22 535.22 0.6K
13:11 534.79 534.79 534.79 534.79 0.7K
13:14 535.22 535.70 535.22 535.70 3.0K
13:15 535.56 535.68 535.56 535.68 1.7K
13:19 535.34 535.34 535.34 535.34 1.5K
13:24 535.44 535.44 535.44 535.43 0.6K
13:25 535.44 535.44 535.44 535.43 0.3K
13:27 535.49 536.09 535.11 536.09 1.2K
13:29 535.57 535.57 535.57 535.57 0.3K
13:30 536.06 536.06 535.57 535.57 1.7K
13:33 535.51 535.51 535.51 535.51 1.1K
13:36 535.50 535.50 535.50 535.50 0.5K
13:37 535.55 535.55 535.55 535.54 0.4K
13:38 535.63 535.63 535.63 535.63 1.3K
13:40 534.47 534.47 534.40 534.40 2.4K
13:42 534.15 534.15 534.15 534.15 0.1K
13:43 534.58 534.58 534.58 534.58 0.3K
13:44 534.15 534.15 534.15 534.15 0.5K
13:45 534.24 534.24 534.24 534.24 0.1K
13:46 535.49 535.49 535.49 535.49 1.5K
13:47 535.47 535.47 535.47 535.47 0.4K
13:50 535.64 535.64 535.64 535.64 0.6K
13:51 536.40 536.50 535.48 536.50 2.1K
13:53 536.13 536.13 536.13 536.13 1.0K
13:56 536.23 536.23 536.23 536.23 0.3K
13:57 536.23 536.23 536.23 536.23 0.6K
13:59 536.59 536.64 536.59 536.64 2.8K
14:01 536.70 536.74 536.23 536.23 1.7K
14:02 536.48 536.48 536.48 536.48 0.6K
14:03 536.49 536.49 536.11 536.11 0.3K
14:04 536.49 536.49 536.49 536.49 0.7K
14:05 536.53 536.53 536.53 536.53 0.6K
14:06 536.53 536.53 536.53 536.53 0.4K
14:08 536.55 536.55 536.55 536.54 2.4K
14:11 537.18 537.18 537.18 537.17 0.1K
14:13 537.23 537.23 537.23 537.23 0.7K
14:14 537.24 537.24 537.24 537.24 0.4K
14:16 537.28 537.81 537.28 537.81 0.7K
14:18 537.40 537.40 537.40 537.40 0.9K
14:19 537.80 537.80 537.80 537.80 0.2K
14:20 537.22 537.93 537.22 537.92 0.7K
14:21 537.64 537.64 537.64 537.64 0.5K
14:22 537.77 537.83 537.77 537.83 2.4K
14:24 537.93 537.93 537.93 537.93 1.1K
14:27 536.89 536.89 536.89 536.89 1.7K
14:28 537.54 537.54 537.54 537.54 0.5K
14:29 536.98 537.21 536.98 537.21 0.4K
14:30 536.77 536.77 536.77 536.77 2.2K
14:34 536.65 536.65 536.65 536.65 0.4K
14:35 536.58 536.58 536.58 536.58 1.7K
14:36 535.78 535.78 535.78 535.78 2.6K
14:38 536.05 536.05 536.05 536.05 0.2K
14:39 535.50 535.64 535.50 535.64 1.1K
14:40 535.49 535.49 535.48 535.48 0.7K
14:41 535.44 535.99 535.44 535.99 0.6K
14:42 535.64 535.64 535.64 535.64 0.5K
14:43 535.99 535.99 535.47 535.47 1.1K
14:45 535.99 536.05 535.99 536.05 1.4K
14:46 536.27 536.27 536.27 536.27 3.7K
14:47 536.75 536.75 536.75 536.75 0.8K
14:49 535.76 536.06 535.76 536.06 0.5K
14:50 536.19 536.19 536.04 536.04 1.4K
14:52 536.04 536.04 536.04 536.04 0.8K
14:53 536.10 536.10 536.10 536.10 1.5K
14:55 536.17 536.17 536.17 536.17 0.1K
14:56 536.17 536.17 536.17 536.17 0.6K
14:57 536.26 536.26 536.26 536.26 0.4K
14:58 536.37 536.37 536.02 536.02 0.8K
14:59 536.26 536.26 536.01 536.26 1.5K
15:00 536.26 536.26 536.26 536.26 1.7K
15:06 536.44 536.44 536.44 536.43 0.3K
15:07 536.67 536.67 536.67 536.67 0.4K
15:08 536.07 536.07 536.06 536.05 0.6K
15:09 536.29 536.29 536.29 536.29 0.7K
15:11 536.47 536.47 536.47 536.47 0.6K
15:12 536.77 537.54 536.47 537.54 4.5K
15:13 537.34 537.34 537.34 537.34 0.7K
15:14 537.33 537.33 537.33 537.33 0.5K
15:16 537.34 537.34 537.34 537.34 1.0K
15:17 537.14 537.24 537.14 537.24 1.1K
15:18 536.95 536.95 536.95 536.95 0.4K
15:19 537.48 537.48 537.35 537.35 1.6K
15:20 536.88 536.88 536.88 536.88 0.7K
15:21 537.48 537.48 537.11 537.11 0.8K
15:22 537.48 537.48 537.48 537.48 0.2K
15:23 537.67 537.67 537.10 537.48 2.2K
15:24 537.48 537.48 537.48 537.48 0.8K
15:25 537.10 537.13 537.10 537.12 2.0K
15:27 537.58 537.58 536.98 536.98 1.4K
15:28 537.64 537.64 536.80 536.80 1.0K
15:29 537.60 537.60 537.60 537.60 0.3K
15:30 536.72 536.72 536.72 536.72 0.6K
15:31 537.01 537.50 537.01 537.50 1.3K
15:32 536.92 537.28 536.40 537.28 0.9K
15:33 536.88 537.37 536.88 537.37 1.0K
15:34 536.46 536.46 536.30 536.29 1.4K
15:35 536.72 536.72 536.72 536.72 1.4K
15:38 536.70 536.70 536.42 536.70 2.7K
15:39 536.54 536.73 536.54 536.73 1.2K
15:40 536.31 536.59 536.31 536.59 0.6K
15:41 536.54 536.81 536.54 536.80 1.8K
15:42 536.66 536.81 536.45 536.45 1.3K
15:43 536.43 536.72 536.43 536.72 0.7K
15:44 536.24 536.24 536.24 536.24 0.9K
15:45 536.48 536.48 536.09 536.40 1.4K
15:46 536.25 536.25 536.25 536.25 1.6K
15:47 535.85 536.03 535.84 535.84 0.8K
15:48 535.84 536.39 535.84 536.30 8.6K
15:49 536.21 536.21 536.09 536.09 2.5K
15:50 536.49 537.50 536.49 537.50 4.8K
15:51 537.50 537.50 537.50 537.50 0.6K
15:52 537.50 537.50 537.50 537.50 0.6K
15:53 537.30 537.54 536.33 536.33 6.0K
15:54 535.85 535.94 535.83 535.83 2.0K
15:55 535.77 536.42 535.77 536.38 6.5K
15:56 536.18 536.28 536.18 536.17 4.8K
15:57 536.18 536.18 535.94 535.94 4.9K
15:58 535.90 535.92 534.73 534.73 11.9K
15:59 535.00 535.21 534.40 534.42 111.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available