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
09:30 541.11 541.11 541.11 541.11 3.2K
09:31 539.89 540.85 539.89 540.85 1.7K
09:33 540.83 540.83 540.29 540.29 0.4K
09:35 540.11 540.11 540.11 540.11 0.3K
09:36 540.04 540.04 540.04 540.04 0.3K
09:37 540.93 540.93 540.93 540.93 0.3K
09:38 542.19 542.19 542.19 542.19 0.2K
09:39 542.41 542.41 542.41 542.41 1.4K
09:40 542.10 542.10 542.10 542.10 1.4K
09:49 542.34 542.34 542.22 542.22 0.3K
09:50 543.43 543.88 543.43 543.88 3.1K
09:51 544.76 544.86 544.76 544.86 0.7K
09:52 545.01 545.20 545.01 545.20 0.9K
09:55 545.28 545.28 545.28 545.28 0.4K
09:56 545.28 545.48 545.28 545.48 1.6K
09:58 544.89 546.37 544.89 546.37 0.9K
09:59 545.76 545.76 545.76 545.76 1.8K
10:00 545.85 545.85 545.85 545.85 0.6K
10:03 546.07 546.07 545.84 545.84 0.3K
10:04 545.84 545.84 545.84 545.84 0.5K
10:05 545.89 545.89 545.89 545.89 0.3K
10:07 545.87 546.62 545.87 546.62 0.7K
10:08 546.43 546.43 546.43 546.43 0.4K
10:09 545.84 545.84 545.84 545.84 3.7K
10:10 545.93 546.97 545.93 546.97 1.4K
10:12 547.02 547.02 547.02 547.02 1.4K
10:13 547.81 547.81 547.81 547.80 1.0K
10:14 546.31 546.31 546.00 546.00 1.8K
10:21 546.43 546.43 546.43 546.43 0.4K
10:24 545.90 545.90 545.90 545.90 3.8K
10:26 546.33 546.69 546.33 546.69 1.9K
10:30 546.40 546.40 546.40 546.40 0.7K
10:31 546.70 546.70 546.28 546.28 0.8K
10:33 545.93 546.05 545.93 546.05 2.2K
10:34 545.83 545.83 545.83 545.83 0.7K
10:37 546.37 546.37 546.00 546.00 1.8K
10:38 546.00 546.00 546.00 546.00 1.2K
10:39 546.00 546.09 546.00 546.09 1.6K
10:43 546.30 546.50 546.30 546.50 0.9K
10:47 546.48 546.48 546.48 546.48 0.3K
10:49 546.41 546.41 546.41 546.41 1.3K
10:53 547.08 547.10 547.08 547.10 0.5K
10:54 547.17 547.17 547.17 547.17 4.0K
11:14 546.99 547.18 546.91 546.94 0.9K
11:15 547.12 547.40 547.12 547.40 1.2K
11:17 547.40 547.40 547.40 547.40 4.6K
11:23 547.00 547.00 547.00 547.00 4.0K
11:24 546.43 546.43 546.43 546.43 2.0K
11:33 546.01 546.01 545.94 545.93 0.5K
11:34 545.90 545.90 545.84 545.84 0.3K
11:35 545.81 545.94 545.76 545.76 0.3K
11:36 545.80 546.20 545.80 545.97 3.5K
11:37 545.91 545.91 545.76 545.76 0.3K
11:38 545.66 545.66 545.66 545.66 0.1K
11:39 546.11 546.18 546.11 546.18 0.5K
11:40 546.20 546.20 546.20 546.20 0.3K
11:42 545.85 545.85 545.85 545.85 0.2K
11:43 545.90 545.90 545.90 545.90 0.3K
11:44 546.04 546.04 546.04 546.04 0.3K
11:45 546.30 546.30 545.87 546.30 1.9K
11:48 546.99 547.30 546.86 547.30 3.1K
11:52 547.80 547.80 547.80 547.80 0.2K
11:53 547.32 547.32 547.32 547.32 0.4K
11:56 547.76 547.76 547.76 547.76 0.5K
11:58 547.69 547.99 547.69 547.99 1.6K
11:59 548.35 548.35 547.90 547.90 1.5K
12:02 547.81 547.97 547.67 547.67 4.1K
12:13 548.45 548.45 548.45 548.45 0.6K
12:16 548.95 548.95 548.95 548.95 0.8K
12:21 549.10 549.10 549.10 549.10 1.4K
12:25 549.29 549.29 549.29 549.29 1.0K
12:26 549.39 549.45 549.39 549.45 1.5K
12:27 549.52 549.52 549.52 549.52 0.8K
12:31 549.89 550.04 549.89 550.04 3.5K
12:41 549.82 549.82 549.82 549.82 1.1K
12:47 548.91 548.91 548.91 548.91 0.7K
12:49 548.58 548.58 548.58 548.58 0.7K
12:50 547.84 547.84 547.84 547.84 0.7K
12:54 547.55 547.55 547.55 547.54 2.1K
13:00 548.09 548.09 548.09 548.09 0.5K
13:02 548.24 548.24 548.24 548.24 1.5K
13:09 548.31 548.31 548.31 548.31 0.7K
13:13 548.80 548.80 548.80 548.80 0.7K
13:17 548.11 548.11 548.11 548.11 0.2K
13:18 547.92 547.92 547.92 547.92 0.5K
13:21 548.38 548.38 548.38 548.38 0.9K
13:24 548.70 548.70 548.70 548.70 1.0K
13:28 548.31 548.31 548.31 548.31 0.5K
13:30 548.32 549.25 548.32 549.25 1.4K
13:32 548.69 548.69 548.69 548.69 1.5K
13:42 548.38 548.38 548.38 548.38 0.2K
13:44 547.74 547.74 547.74 547.74 1.9K
13:47 546.00 546.28 546.00 546.28 0.9K
13:50 545.98 545.98 545.98 545.98 1.9K
13:51 546.60 546.60 546.60 546.60 1.0K
13:52 546.80 546.80 546.80 546.80 1.6K
14:00 547.88 547.88 547.88 547.88 0.3K
14:02 547.52 547.91 547.52 547.91 1.2K
14:06 547.83 547.83 547.83 547.83 0.3K
14:09 547.73 547.73 547.73 547.73 0.3K
14:12 547.46 547.46 547.46 547.46 1.8K
14:17 548.07 548.07 548.07 548.07 1.8K
14:25 547.73 547.73 547.73 547.73 1.2K
14:30 547.14 547.14 547.14 547.14 2.5K
14:33 547.30 547.30 547.30 547.30 0.8K
14:35 546.20 546.67 546.20 546.67 1.2K
14:37 546.27 546.27 546.27 546.27 0.3K
14:39 546.24 546.24 546.24 546.24 0.4K
14:40 545.88 545.88 545.88 545.88 0.6K
14:41 545.67 546.08 545.67 546.08 1.7K
14:43 546.29 546.29 546.29 546.29 1.6K
14:50 546.74 546.74 546.44 546.44 0.6K
14:51 546.60 546.60 546.60 546.60 0.3K
14:52 546.32 546.32 546.32 546.32 0.4K
14:53 545.97 546.38 545.97 546.38 1.2K
14:54 546.54 546.57 546.54 546.57 1.0K
14:57 547.00 547.00 547.00 547.00 0.2K
14:58 546.52 546.52 546.52 546.52 0.2K
14:59 546.92 546.92 546.92 546.92 0.3K
15:00 546.51 546.51 546.44 546.44 1.4K
15:02 546.47 546.83 546.47 546.83 1.5K
15:04 546.75 546.75 546.75 546.75 1.0K
15:07 546.93 546.93 546.93 546.93 1.7K
15:09 546.78 546.78 546.78 546.78 0.9K
15:10 546.76 546.76 546.76 546.76 0.4K
15:11 546.84 546.98 546.84 546.98 2.4K
15:17 546.86 546.86 546.74 546.74 0.7K
15:18 546.74 546.98 546.74 546.98 1.5K
15:21 546.96 546.96 546.96 546.96 0.7K
15:23 547.04 547.04 547.04 547.04 0.9K
15:25 547.35 547.35 547.35 547.35 2.4K
15:31 547.08 547.08 547.08 547.08 2.3K
15:35 547.00 547.24 547.00 547.24 0.8K
15:36 547.35 547.35 547.34 547.34 1.9K
15:38 547.60 547.64 547.60 547.64 0.3K
15:39 547.60 547.79 547.60 547.79 2.1K
15:40 547.73 548.00 547.73 548.00 1.0K
15:41 548.20 548.20 548.20 548.20 0.2K
15:42 548.26 548.26 548.26 548.26 0.6K
15:43 548.52 548.54 548.52 548.54 1.2K
15:44 548.58 548.58 548.58 548.58 0.3K
15:45 548.51 548.51 548.51 548.51 1.0K
15:46 548.76 549.06 548.76 549.06 1.5K
15:47 549.18 549.18 549.18 549.17 1.6K
15:48 549.18 549.91 549.18 549.83 1.8K
15:49 549.51 549.91 549.15 549.15 2.0K
15:50 549.26 549.85 549.26 549.85 4.7K
15:51 550.26 550.26 550.26 550.26 0.4K
15:52 550.06 550.32 550.06 550.32 1.1K
15:53 550.08 550.11 550.06 550.05 1.6K
15:54 550.07 550.07 549.78 549.78 2.3K
15:55 550.32 550.43 550.32 550.42 3.5K
15:56 550.68 550.68 550.53 550.53 1.9K
15:57 550.80 550.80 550.28 550.28 7.4K
15:58 550.65 550.70 550.07 550.70 4.0K
15:59 550.70 550.85 550.04 550.05 250.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available