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
09:31 532.81 533.11 532.81 533.11 4.1K
09:35 534.14 534.14 534.14 534.14 0.5K
09:37 534.52 534.52 534.52 534.52 1.6K
09:39 534.52 534.52 534.52 534.52 0.3K
09:42 537.46 537.46 537.46 537.46 2.4K
09:43 537.97 539.16 537.97 539.16 4.2K
09:44 536.78 536.78 536.78 536.78 0.8K
09:46 536.48 536.48 536.48 536.48 0.3K
09:48 534.27 535.02 533.84 535.02 3.4K
09:49 535.34 537.59 535.34 535.91 2.7K
09:50 534.87 534.87 534.87 534.87 0.3K
09:52 536.70 536.70 534.87 536.70 0.9K
09:53 536.70 536.70 536.70 536.70 0.3K
09:54 536.35 536.35 536.35 536.35 0.1K
09:55 536.70 536.70 536.70 536.70 1.5K
09:58 536.32 536.32 536.32 536.32 1.5K
10:01 535.19 536.19 535.19 536.19 0.7K
10:02 536.42 536.96 536.42 536.96 2.3K
10:03 537.94 537.94 537.94 537.93 0.5K
10:05 537.42 537.42 537.00 537.00 0.9K
10:06 537.06 537.06 537.06 537.05 0.1K
10:07 537.05 537.05 537.05 537.05 0.8K
10:08 538.42 538.42 537.59 537.59 1.7K
10:10 537.79 537.79 537.79 537.79 0.3K
10:12 537.06 537.44 537.06 537.44 2.3K
10:14 538.38 538.38 538.38 538.38 1.2K
10:16 537.93 537.93 537.93 537.92 0.1K
10:17 538.05 538.05 538.05 538.05 1.9K
10:19 538.75 538.75 538.75 538.75 0.3K
10:20 539.03 539.03 539.03 539.03 0.3K
10:21 539.28 539.28 538.83 538.83 1.1K
10:22 539.60 539.60 539.60 539.60 0.8K
10:23 539.67 539.67 539.67 539.67 2.3K
10:26 538.93 538.93 538.93 538.93 0.3K
10:30 538.71 538.71 538.71 538.71 0.3K
10:31 539.76 539.76 539.76 539.76 0.4K
10:32 538.53 538.53 538.53 538.53 1.2K
10:35 538.03 539.85 538.03 539.85 0.7K
10:36 538.95 540.03 538.95 540.03 1.1K
10:37 539.96 539.96 539.96 539.96 1.7K
10:39 539.79 539.79 539.79 539.79 0.5K
10:41 539.70 539.70 539.70 539.70 0.3K
10:42 540.50 540.50 540.50 540.50 0.1K
10:43 540.51 540.51 540.09 540.09 1.3K
10:45 540.57 540.57 540.57 540.57 1.1K
10:47 540.68 540.68 540.36 540.36 3.0K
10:54 540.26 540.26 540.26 540.26 0.6K
10:56 540.80 540.80 540.80 540.80 0.3K
10:57 540.71 540.71 540.33 540.33 2.0K
10:59 541.41 541.41 541.41 541.41 0.4K
11:00 540.82 540.82 540.82 540.82 0.6K
11:01 540.97 541.42 540.97 541.42 1.5K
11:06 540.99 540.99 540.99 540.99 2.8K
11:10 541.61 541.61 541.61 541.61 1.1K
11:15 542.07 542.07 542.07 542.07 0.2K
11:16 542.09 542.09 542.09 542.09 0.8K
11:17 542.20 542.20 542.20 542.20 0.8K
11:19 541.51 542.17 541.51 542.17 1.3K
11:21 542.28 542.28 542.28 542.28 0.5K
11:22 542.76 542.76 542.76 542.76 0.7K
11:26 542.38 542.38 542.38 542.38 1.3K
11:27 542.18 542.18 542.18 542.18 0.7K
11:28 542.18 542.18 542.18 542.18 1.1K
11:31 542.81 542.81 542.51 542.51 1.7K
11:33 542.88 542.88 542.88 542.88 2.5K
11:38 542.98 542.98 542.98 542.98 0.6K
11:39 542.98 542.98 542.98 542.98 1.5K
11:40 543.17 543.17 542.82 542.87 2.7K
11:41 542.77 542.77 542.75 542.75 1.2K
11:42 543.15 543.15 543.15 543.15 2.1K
11:49 543.36 543.36 543.36 543.36 1.4K
11:55 543.86 543.86 543.86 543.86 2.7K
12:04 544.00 544.00 543.95 543.95 1.1K
12:06 543.99 543.99 543.99 543.99 0.4K
12:08 543.74 543.89 543.74 543.89 2.7K
12:09 544.27 544.27 544.27 544.27 0.8K
12:10 544.04 544.04 544.04 544.04 2.0K
12:14 544.63 544.63 544.63 544.63 0.3K
12:15 544.92 544.96 544.92 544.96 0.4K
12:16 544.60 544.60 544.60 544.60 0.6K
12:17 544.58 544.89 544.58 544.89 1.0K
12:19 545.04 545.04 545.04 545.04 0.5K
12:21 544.99 544.99 544.99 544.99 0.5K
12:23 545.05 545.05 544.20 544.20 9.0K
12:24 544.06 544.06 544.06 544.06 2.5K
12:26 544.32 544.32 544.32 544.32 0.3K
12:27 544.54 544.54 544.29 544.29 0.5K
12:29 544.52 544.52 544.52 544.52 0.3K
12:31 544.65 544.65 544.65 544.65 0.3K
12:32 544.90 544.90 544.81 544.81 1.5K
12:33 545.29 545.29 545.29 545.29 0.4K
12:34 545.26 545.44 545.26 545.34 1.3K
12:36 545.06 545.06 545.06 545.05 0.4K
12:37 545.00 545.00 545.00 545.00 0.3K
12:38 545.28 545.28 545.28 545.28 0.5K
12:39 544.94 544.94 544.94 544.93 1.1K
12:42 544.94 544.94 544.94 544.94 0.9K
12:44 544.42 544.42 544.42 544.42 2.8K
12:46 543.95 543.95 543.95 543.95 1.6K
12:50 544.33 544.33 544.33 544.33 0.9K
12:53 544.48 544.48 543.89 544.04 3.7K
12:57 544.48 544.48 544.45 544.45 1.8K
12:58 544.08 544.08 544.08 544.08 1.0K
13:00 543.38 543.38 543.25 543.25 4.2K
13:03 542.58 542.58 542.58 542.58 0.7K
13:04 542.61 542.61 542.20 542.20 1.9K
13:05 542.18 542.18 542.18 542.17 0.7K
13:07 542.70 542.70 542.70 542.70 0.7K
13:10 542.81 542.81 542.81 542.81 1.9K
13:13 543.41 543.41 543.38 543.38 1.5K
13:14 543.59 543.59 543.39 543.39 0.4K
13:15 542.89 542.89 542.89 542.89 1.0K
13:16 542.94 542.94 542.94 542.94 1.5K
13:17 542.48 542.48 542.47 542.47 2.7K
13:25 540.81 540.81 540.81 540.80 1.0K
13:30 540.43 540.43 540.43 540.42 2.0K
13:31 540.47 540.47 540.47 540.47 1.2K
13:32 540.90 540.90 540.90 540.90 0.4K
13:33 540.47 540.47 540.47 540.47 0.6K
13:36 540.88 541.47 540.88 541.47 2.3K
13:39 541.04 541.04 541.02 541.02 1.3K
13:43 541.18 541.18 541.18 541.17 0.6K
13:45 541.44 541.44 541.44 541.44 0.3K
13:47 540.56 540.56 540.56 540.56 1.9K
13:50 540.14 540.82 540.14 540.46 1.5K
13:51 540.52 540.52 540.52 540.52 0.6K
13:54 540.41 540.41 539.88 539.88 11.2K
14:00 539.78 539.78 539.78 539.78 2.2K
14:03 540.39 540.39 540.39 540.39 0.6K
14:05 539.94 539.94 539.94 539.94 1.5K
14:08 539.55 539.55 539.55 539.55 0.4K
14:09 539.89 540.09 539.89 540.09 1.4K
14:10 540.07 540.07 540.07 540.07 0.3K
14:11 540.40 540.40 540.09 540.09 1.4K
14:14 540.39 540.39 540.39 540.39 2.7K
14:16 540.50 540.50 540.50 540.50 0.1K
14:17 540.21 540.50 540.21 540.50 2.2K
14:20 541.05 541.05 541.05 541.05 0.7K
14:22 540.62 540.62 540.62 540.62 0.7K
14:24 541.08 541.08 541.08 541.08 0.4K
14:26 541.16 541.16 540.76 540.76 1.8K
14:28 540.48 540.48 540.44 540.48 0.9K
14:30 540.90 540.90 540.34 540.34 1.2K
14:31 540.70 540.70 540.70 540.70 0.2K
14:32 540.66 540.66 540.49 540.49 1.0K
14:34 540.68 540.68 540.68 540.68 0.8K
14:36 540.99 540.99 540.99 540.99 0.2K
14:37 540.99 540.99 540.99 540.99 1.9K
14:40 541.12 541.12 541.12 541.12 0.6K
14:42 540.97 540.97 540.97 540.97 1.1K
14:43 541.50 541.50 541.50 541.50 0.5K
14:44 541.23 541.23 541.23 541.23 0.5K
14:45 541.06 541.06 540.25 540.25 11.3K
14:47 540.11 540.11 539.88 539.88 2.2K
14:49 539.45 539.45 539.45 539.45 1.0K
14:50 539.42 539.42 539.29 539.29 0.9K
14:51 538.83 538.83 538.83 538.83 1.2K
14:53 539.16 539.16 539.16 539.16 1.3K
14:55 539.25 539.25 539.25 539.25 0.4K
14:57 539.24 539.48 539.24 539.48 1.7K
14:58 539.74 539.74 539.62 539.62 2.0K
14:59 539.29 539.29 539.29 539.29 2.3K
15:02 539.80 539.80 539.80 539.80 4.7K
15:03 540.14 540.14 540.14 540.14 1.4K
15:08 540.46 540.46 540.46 540.46 0.4K
15:09 540.20 540.20 540.20 540.20 0.7K
15:10 540.40 540.40 540.40 540.40 0.9K
15:13 540.69 540.69 540.49 540.49 1.1K
15:15 540.49 540.49 540.49 540.49 0.5K
15:16 540.71 540.71 540.71 540.71 1.0K
15:17 540.94 540.94 540.68 540.68 2.5K
15:21 540.46 540.63 540.46 540.63 3.4K
15:23 540.51 540.76 540.51 540.76 3.1K
15:25 540.19 540.19 540.19 540.19 2.8K
15:28 540.18 540.18 540.18 540.17 1.3K
15:30 540.27 540.73 540.27 540.73 2.5K
15:33 540.40 540.40 540.40 540.40 2.2K
15:35 540.22 540.22 540.22 540.22 1.3K
15:36 540.01 540.01 540.01 540.01 1.1K
15:37 540.23 540.23 540.23 540.23 0.3K
15:38 540.48 540.48 540.05 540.04 1.5K
15:39 540.39 540.48 540.39 540.48 1.4K
15:40 540.47 540.79 540.47 540.79 2.2K
15:42 540.78 540.78 540.64 540.66 1.9K
15:44 540.89 540.89 540.89 540.89 1.3K
15:45 540.65 540.86 540.65 540.86 0.6K
15:46 540.65 540.65 540.65 540.65 1.3K
15:47 540.61 540.61 540.61 540.61 2.5K
15:48 540.38 540.51 540.33 540.33 2.4K
15:49 540.55 540.55 540.43 540.44 5.2K
15:50 540.43 541.17 540.43 541.17 5.2K
15:51 541.18 541.18 541.18 541.18 2.6K
15:52 541.14 541.67 541.14 541.67 2.2K
15:53 541.57 541.57 541.38 541.44 1.6K
15:54 541.21 541.21 541.02 541.04 5.0K
15:55 540.99 541.30 540.99 541.06 5.4K
15:56 541.28 541.52 541.27 541.42 3.8K
15:57 541.54 541.92 541.54 541.91 6.2K
15:58 541.88 542.07 541.88 541.93 9.6K
15:59 542.18 542.38 540.66 540.66 129.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available