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
09:30 548.43 548.43 548.43 548.43 3.5K
09:34 547.85 547.85 547.85 547.85 0.8K
09:36 547.86 547.86 547.86 547.86 0.3K
09:37 547.59 547.59 547.59 547.59 0.4K
09:38 547.59 547.59 547.59 547.59 1.3K
09:43 549.78 549.78 549.78 549.78 0.2K
09:44 549.90 549.90 549.90 549.90 1.0K
09:49 549.16 550.12 549.16 549.64 1.3K
09:50 549.03 549.03 549.03 549.03 0.6K
09:51 547.21 549.75 547.21 549.75 0.8K
09:52 550.88 550.88 550.88 550.88 1.6K
09:59 549.75 550.55 549.75 550.55 0.6K
10:00 549.29 549.94 549.29 549.94 1.3K
10:01 548.42 548.42 548.22 548.22 2.4K
10:04 549.20 549.20 549.20 549.20 1.3K
10:09 548.42 548.42 548.42 548.42 1.7K
10:13 549.20 549.20 549.20 549.20 1.8K
10:15 550.12 550.12 550.12 550.12 1.6K
10:18 550.09 550.09 550.09 550.09 0.5K
10:19 548.88 548.88 548.88 548.88 0.5K
10:21 549.52 549.52 549.48 549.48 2.0K
10:23 549.57 549.57 549.57 549.57 0.6K
10:24 549.04 549.04 549.04 549.04 2.6K
10:25 549.70 549.70 549.70 549.70 0.7K
10:27 549.04 549.98 549.04 549.98 2.3K
10:28 550.31 550.31 550.31 550.31 0.7K
10:30 549.54 549.54 549.54 549.54 0.3K
10:31 549.94 549.94 549.94 549.94 1.4K
10:35 550.88 550.88 550.88 550.88 0.3K
10:36 550.86 550.86 550.14 550.14 0.6K
10:37 550.00 550.29 550.00 550.29 4.5K
10:40 549.89 549.89 549.89 549.89 0.6K
10:41 549.66 549.66 549.66 549.66 0.5K
10:42 548.94 548.94 548.94 548.94 2.6K
10:48 549.09 549.09 549.09 549.09 1.8K
10:53 548.65 548.65 548.65 548.65 1.9K
10:55 549.58 549.58 549.58 549.58 0.9K
10:56 549.90 549.90 549.90 549.90 0.4K
10:58 549.70 549.70 548.44 548.44 2.2K
11:03 550.95 550.95 550.95 550.95 1.4K
11:06 551.27 551.27 551.27 551.27 0.2K
11:07 551.70 551.70 551.15 551.15 0.9K
11:08 551.15 551.15 551.15 551.15 1.7K
11:13 551.04 551.08 551.04 551.08 2.2K
11:20 551.35 551.35 550.64 550.64 2.0K
11:21 551.35 551.35 551.35 551.35 0.8K
11:24 551.34 551.34 551.34 551.34 1.3K
11:29 550.64 550.64 550.64 550.64 0.6K
11:32 551.78 551.86 551.78 551.86 3.9K
11:33 551.86 551.86 551.40 551.40 1.3K
11:34 551.86 551.86 551.86 551.86 0.5K
11:35 552.08 552.08 552.08 552.08 1.5K
11:37 552.71 552.71 552.71 552.71 1.2K
11:38 553.06 553.06 553.06 553.05 0.4K
11:39 553.16 553.16 553.16 553.16 0.4K
11:40 552.05 552.05 552.05 552.05 2.8K
11:49 552.61 552.61 552.61 552.61 1.1K
11:52 553.16 553.32 553.16 553.32 1.2K
11:53 552.94 552.94 552.94 552.93 0.7K
11:55 553.40 553.40 553.40 553.40 0.9K
11:56 553.49 553.49 553.49 553.49 0.9K
12:01 553.30 553.30 553.30 553.30 0.4K
12:02 552.67 552.67 552.43 552.43 4.0K
12:07 552.38 552.38 552.38 552.38 0.5K
12:09 552.38 552.38 552.38 552.38 0.5K
12:10 552.13 552.13 552.13 552.13 0.8K
12:13 551.94 551.94 551.94 551.94 1.4K
12:16 551.94 551.94 551.94 551.93 0.4K
12:17 551.97 551.97 551.97 551.97 0.8K
12:21 551.92 551.92 551.92 551.92 2.8K
12:29 552.54 552.54 552.54 552.54 1.2K
12:33 552.62 552.62 552.62 552.62 0.4K
12:34 552.25 552.25 552.25 552.25 2.6K
12:40 553.71 553.71 553.71 553.71 3.4K
12:46 554.71 554.71 554.71 554.71 0.5K
12:48 553.25 553.25 553.25 553.25 1.1K
12:49 552.89 552.89 552.89 552.89 2.1K
12:51 553.06 553.06 553.06 553.06 4.1K
13:00 552.91 552.91 552.91 552.91 7.0K
13:04 553.26 553.26 553.26 553.26 1.2K
13:06 553.36 553.36 553.36 553.36 0.6K
13:08 553.11 553.11 553.11 553.11 1.5K
13:11 552.81 552.81 552.81 552.81 1.6K
13:16 552.78 552.78 552.78 552.78 1.5K
13:21 552.41 552.41 552.26 552.26 2.5K
13:24 551.81 551.81 551.81 551.81 0.5K
13:25 551.40 551.40 551.40 551.40 1.1K
13:26 551.87 551.87 551.87 551.87 1.2K
13:27 551.91 551.91 551.91 551.91 6.5K
13:49 551.58 551.58 551.58 551.58 0.7K
13:52 551.58 551.58 551.58 551.58 1.7K
13:55 551.20 551.20 551.20 551.20 1.1K
13:57 550.09 550.09 549.94 549.94 3.1K
14:05 550.57 550.57 550.57 550.57 0.2K
14:06 550.99 550.99 550.99 550.99 0.7K
14:07 550.94 550.94 550.94 550.94 2.1K
14:15 551.42 551.42 551.42 551.42 0.9K
14:18 550.35 550.35 550.35 550.35 1.3K
14:20 550.91 550.91 550.91 550.91 3.4K
14:21 551.00 551.00 551.00 551.00 1.4K
14:24 550.78 550.78 550.78 550.78 1.2K
14:27 550.35 550.35 550.35 550.35 6.2K
14:32 550.04 550.04 550.04 550.04 1.9K
14:40 549.93 549.93 549.93 549.92 1.2K
14:45 549.70 549.70 549.70 549.70 1.8K
14:48 549.80 549.80 549.76 549.76 0.5K
14:49 549.76 549.76 549.76 549.76 3.3K
14:54 548.51 548.51 548.51 548.51 2.1K
14:55 548.16 548.16 548.16 548.16 3.8K
14:56 548.16 548.16 547.97 547.97 3.5K
14:57 548.68 548.68 548.68 548.68 2.9K
14:58 548.70 548.70 548.70 548.70 0.5K
14:59 548.70 548.70 548.70 548.70 0.6K
15:00 548.86 549.66 548.86 549.66 1.5K
15:04 549.33 549.33 549.33 549.33 0.7K
15:06 549.23 549.33 549.23 549.24 5.2K
15:14 548.26 548.26 548.14 548.14 3.6K
15:16 548.77 548.77 548.77 548.77 0.5K
15:18 548.24 548.24 548.24 548.24 1.4K
15:21 548.38 548.38 548.14 548.14 1.3K
15:22 548.10 548.10 548.10 548.10 0.3K
15:23 548.05 548.05 548.05 548.04 0.6K
15:24 548.05 548.05 548.05 548.05 1.5K
15:26 548.79 548.79 548.79 548.79 0.2K
15:27 548.97 548.97 548.97 548.97 0.8K
15:29 549.07 549.07 549.07 549.07 0.8K
15:30 548.72 548.72 548.39 548.39 2.8K
15:31 548.41 548.41 548.41 548.41 2.1K
15:37 548.26 548.26 548.26 548.26 3.2K
15:40 547.56 547.76 547.56 547.76 1.4K
15:41 547.95 547.95 547.95 547.95 2.7K
15:43 547.43 547.95 547.43 547.95 1.6K
15:45 547.32 547.32 547.10 547.25 3.9K
15:46 547.00 547.00 547.00 547.00 1.6K
15:47 547.25 547.46 547.25 547.46 4.3K
15:49 547.52 547.52 546.75 546.75 3.8K
15:50 546.77 547.26 546.77 547.26 4.8K
15:51 548.73 548.73 548.73 548.73 0.2K
15:52 548.73 548.73 548.37 548.37 1.8K
15:53 548.34 548.61 548.34 548.34 2.2K
15:54 548.32 548.32 548.32 548.32 2.4K
15:55 548.35 548.55 548.35 548.54 5.6K
15:56 548.56 548.56 548.35 548.38 6.4K
15:57 548.28 548.54 548.28 548.54 4.7K
15:58 548.70 548.70 548.48 548.48 3.8K
15:59 548.64 549.02 548.64 548.96 119.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available