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
09:30 545.03 545.68 542.77 542.77 7.4K
09:31 542.77 542.77 542.77 542.77 0.6K
09:32 544.76 544.76 544.76 544.76 0.5K
09:33 544.76 544.76 544.76 544.76 1.2K
09:34 540.41 540.41 540.41 540.41 0.2K
09:35 545.24 545.24 545.24 545.24 2.0K
09:37 544.72 544.72 544.72 544.72 0.2K
09:38 546.77 546.77 546.77 546.77 1.3K
09:39 545.76 545.76 545.76 545.76 0.9K
09:41 545.76 545.76 545.76 545.76 0.2K
09:42 545.76 545.76 545.76 545.76 0.8K
09:43 545.76 546.24 545.76 545.76 1.7K
09:45 545.68 545.68 545.68 545.68 1.6K
09:46 545.68 545.68 545.68 545.68 0.6K
09:48 545.72 545.72 545.72 545.72 0.6K
09:49 546.70 546.70 546.35 546.37 3.2K
09:51 546.85 546.85 546.24 546.24 0.7K
09:52 546.65 547.09 546.65 547.09 0.5K
09:53 546.42 546.42 546.42 546.42 0.8K
09:54 546.61 547.35 546.61 547.35 0.4K
09:55 546.78 546.78 546.78 546.78 0.3K
09:56 546.61 546.61 546.61 546.61 0.9K
09:58 547.40 547.40 546.71 546.71 2.2K
09:59 546.73 546.73 546.73 546.73 0.1K
10:00 545.58 547.93 545.58 547.59 4.6K
10:02 547.74 548.71 547.74 548.71 1.0K
10:06 549.40 549.40 549.40 549.40 0.6K
10:07 549.31 549.31 549.31 549.31 1.6K
10:10 549.16 549.16 548.91 548.91 0.5K
10:11 549.86 550.44 549.86 550.44 2.2K
10:13 549.97 549.97 549.97 549.97 0.8K
10:14 550.76 550.76 550.76 550.76 1.6K
10:17 551.10 551.10 551.10 551.10 1.0K
10:22 550.84 551.37 550.84 551.37 0.9K
10:23 550.93 550.93 550.61 550.61 1.0K
10:26 550.79 550.79 550.79 550.79 0.5K
10:27 551.71 551.71 551.26 551.26 1.0K
10:29 551.82 551.82 551.82 551.82 1.5K
10:31 551.45 551.45 551.39 551.39 0.8K
10:32 551.44 551.64 551.44 551.64 1.8K
10:34 551.85 551.85 551.80 551.80 2.1K
10:36 550.83 550.83 550.83 550.83 1.7K
10:41 551.12 551.12 550.91 551.07 0.6K
10:42 551.10 551.10 551.10 551.10 0.1K
10:43 551.34 551.34 551.34 551.34 1.2K
10:48 551.09 551.45 551.09 551.45 0.6K
10:50 552.13 552.13 552.13 552.13 0.5K
10:51 551.51 551.51 551.51 551.51 0.4K
10:52 551.52 551.52 551.52 551.52 1.3K
10:54 552.37 552.89 552.37 552.89 2.8K
10:55 553.08 553.08 553.03 553.03 1.5K
10:56 553.10 553.10 553.10 553.10 0.7K
10:59 553.54 553.54 553.51 553.51 0.7K
11:00 553.51 553.51 553.51 553.51 0.3K
11:02 553.51 553.51 553.51 553.51 1.3K
11:03 553.99 553.99 553.34 553.81 2.2K
11:04 553.55 554.47 553.55 554.47 1.6K
11:05 553.96 553.96 553.96 553.96 2.5K
11:09 554.70 554.70 554.70 554.70 1.2K
11:10 554.69 554.69 554.62 554.62 0.4K
11:11 554.72 554.72 554.72 554.72 0.2K
11:12 554.95 554.95 554.95 554.95 1.2K
11:14 554.92 554.92 554.92 554.92 0.5K
11:16 555.16 555.16 555.16 555.16 0.4K
11:17 555.20 555.20 555.10 555.10 0.7K
11:18 555.21 555.21 555.21 555.21 0.8K
11:21 555.17 556.87 555.17 556.87 2.7K
11:22 556.84 556.84 556.84 556.84 0.6K
11:23 556.90 556.90 556.90 556.90 0.2K
11:24 556.89 557.10 556.89 557.10 0.5K
11:25 555.73 555.73 555.73 555.73 0.3K
11:26 556.67 556.67 556.67 556.67 0.6K
11:27 557.35 557.35 557.35 557.35 0.4K
11:28 557.25 557.25 556.87 556.87 0.6K
11:29 557.14 557.14 556.76 556.76 0.5K
11:30 556.72 556.72 556.69 556.69 0.5K
11:31 556.83 557.19 556.72 556.72 1.6K
11:32 556.87 556.87 556.70 556.70 1.2K
11:33 556.70 557.62 556.70 557.62 6.0K
11:34 557.18 557.97 557.18 557.97 1.2K
11:35 557.45 557.99 557.45 557.99 0.9K
11:37 557.43 557.93 557.43 557.93 0.9K
11:38 558.27 558.27 557.98 557.98 1.1K
11:39 557.91 558.64 557.91 558.64 0.9K
11:40 558.03 558.26 558.03 558.26 0.8K
11:42 558.63 558.70 558.11 558.69 2.5K
11:43 559.04 559.28 559.04 559.28 0.4K
11:44 558.87 558.87 558.87 558.87 1.3K
11:46 558.11 558.11 558.11 558.11 0.8K
11:47 558.22 558.74 558.22 558.74 1.7K
11:49 558.48 558.65 558.48 558.65 1.2K
11:50 558.82 558.85 558.47 558.47 1.8K
11:52 558.15 558.15 558.15 558.15 0.3K
11:53 558.37 558.37 557.80 558.37 0.8K
11:54 558.75 558.75 558.75 558.75 1.4K
11:55 559.19 559.46 559.19 559.46 1.3K
12:00 559.59 559.59 559.59 559.59 1.1K
12:03 559.43 559.43 559.43 559.43 1.5K
12:05 559.43 559.43 559.43 559.43 0.5K
12:06 559.43 559.43 559.43 559.43 0.2K
12:07 559.00 559.43 559.00 559.43 1.6K
12:08 559.47 560.15 559.47 560.15 4.6K
12:16 560.26 560.26 559.89 559.89 3.9K
12:19 559.93 559.93 559.93 559.93 0.4K
12:20 559.55 559.61 559.23 559.61 2.0K
12:21 559.81 559.81 559.53 559.53 3.1K
12:23 559.03 559.03 559.03 559.03 1.6K
12:24 559.59 559.59 559.59 559.59 1.2K
12:26 559.98 560.06 559.98 560.06 2.4K
12:32 558.82 558.82 558.82 558.82 1.8K
12:35 558.83 558.83 558.83 558.83 0.2K
12:36 558.24 558.24 558.24 558.24 4.8K
12:44 556.80 556.80 556.09 556.09 9.5K
12:45 556.91 556.91 556.78 556.78 2.2K
12:49 556.52 556.52 555.90 555.90 1.0K
12:50 556.41 556.41 556.41 556.41 0.3K
12:51 555.50 556.28 555.50 556.28 3.8K
12:52 556.30 557.16 556.30 557.16 4.1K
12:55 557.21 557.21 557.21 557.21 0.2K
12:56 556.95 556.95 555.37 555.37 1.4K
12:59 556.47 556.47 556.22 556.22 3.4K
13:00 555.60 555.98 555.60 555.98 1.0K
13:02 554.02 555.74 554.02 555.74 0.4K
13:03 554.52 554.52 554.52 554.52 1.6K
13:05 554.15 555.16 554.15 555.16 3.3K
13:06 555.23 555.23 555.23 555.23 1.1K
13:11 555.94 555.94 555.94 555.93 0.2K
13:12 556.34 556.34 556.34 556.34 0.4K
13:15 556.83 556.83 556.83 556.83 1.1K
13:17 557.12 557.12 557.12 557.12 1.9K
13:18 557.68 557.76 557.68 557.76 3.2K
13:19 557.76 557.76 557.76 557.76 1.0K
13:20 557.79 557.79 557.79 557.79 0.4K
13:21 557.93 557.93 557.93 557.93 0.5K
13:22 558.36 559.13 558.21 558.64 1.9K
13:24 559.26 559.26 559.26 559.26 0.1K
13:25 559.30 559.56 559.30 559.56 0.9K
13:27 559.39 559.39 559.39 559.39 0.2K
13:28 559.91 559.91 559.91 559.91 0.8K
13:29 559.76 559.93 559.76 559.93 5.3K
13:30 559.75 559.75 559.75 559.75 0.5K
13:31 560.13 560.13 559.78 559.78 0.7K
13:32 559.78 559.78 559.78 559.78 0.5K
13:33 559.70 559.70 558.90 558.90 6.2K
13:35 559.41 559.41 559.41 559.41 0.6K
13:37 559.23 559.34 559.22 559.34 3.3K
13:38 559.41 559.41 559.41 559.41 0.7K
13:39 559.41 559.41 559.41 559.41 0.7K
13:41 559.40 559.40 559.34 559.34 0.8K
13:42 559.34 559.34 559.34 559.34 0.3K
13:43 559.40 559.40 559.40 559.40 0.4K
13:44 559.40 559.40 559.40 559.40 1.4K
13:47 559.40 559.41 559.40 559.41 1.6K
13:48 559.81 559.81 559.81 559.81 0.9K
13:51 560.23 560.23 560.23 560.23 1.8K
13:54 560.42 560.42 560.42 560.42 0.4K
13:55 560.21 560.21 560.21 560.21 0.4K
13:56 560.47 560.47 559.92 559.92 0.4K
13:57 560.70 560.70 560.35 560.35 0.7K
13:59 560.45 560.45 560.45 560.45 1.4K
14:01 560.19 560.19 560.19 560.18 0.9K
14:02 559.72 559.72 559.72 559.72 0.2K
14:03 559.40 559.40 559.40 559.40 0.4K
14:04 559.35 559.35 558.88 558.88 1.2K
14:05 558.98 558.98 558.98 558.98 0.9K
14:06 558.98 558.98 558.98 558.98 0.3K
14:07 558.74 558.74 558.74 558.74 1.7K
14:08 558.19 558.19 558.19 558.19 1.0K
14:09 557.92 557.92 557.92 557.92 1.9K
14:17 557.56 557.61 557.51 557.51 3.0K
14:18 557.96 557.96 557.96 557.96 3.2K
14:19 557.91 557.91 557.58 557.58 4.7K
14:22 557.76 557.76 557.76 557.76 0.5K
14:24 557.17 557.17 557.17 557.17 1.0K
14:26 557.49 557.49 557.49 557.49 0.7K
14:29 557.29 557.29 557.29 557.29 0.5K
14:30 557.36 557.36 557.36 557.36 0.2K
14:31 557.36 557.36 557.36 557.36 0.8K
14:32 558.25 558.25 557.77 557.77 1.6K
14:33 557.79 557.79 557.79 557.79 0.7K
14:36 557.97 557.97 557.97 557.97 0.5K
14:39 558.20 558.20 558.20 558.20 1.2K
14:41 558.50 558.50 558.50 558.50 0.2K
14:42 558.25 558.25 558.25 558.25 0.4K
14:44 558.05 558.13 558.05 558.13 0.3K
14:45 558.31 558.31 558.31 558.31 0.7K
14:47 558.06 558.06 558.06 558.05 0.7K
14:48 557.70 557.70 557.70 557.70 2.7K
14:49 557.96 557.96 557.96 557.96 0.1K
14:50 557.91 557.91 557.91 557.91 0.4K
14:51 558.13 558.36 558.13 558.36 0.9K
14:52 558.39 558.60 558.39 558.60 2.2K
14:54 558.31 558.33 558.31 558.33 1.0K
14:55 558.47 558.47 558.47 558.47 0.6K
14:56 558.56 558.56 558.50 558.50 2.7K
14:58 557.94 557.94 557.94 557.94 0.7K
14:59 558.11 558.11 558.11 558.11 0.5K
15:00 557.67 557.67 557.67 557.67 1.8K
15:01 557.66 557.73 557.66 557.73 3.4K
15:02 557.29 557.29 556.89 556.89 8.0K
15:03 557.06 557.06 557.06 557.06 1.7K
15:05 557.73 557.73 557.48 557.48 2.8K
15:12 556.19 556.19 556.19 556.18 0.2K
15:13 556.17 556.72 556.17 556.72 1.3K
15:15 556.93 556.93 556.93 556.93 1.1K
15:18 556.21 556.21 556.21 556.21 0.8K
15:20 556.40 556.63 556.40 556.63 2.3K
15:24 556.55 556.55 556.55 556.55 2.2K
15:26 556.46 556.46 556.46 556.46 1.0K
15:28 556.38 556.38 556.38 556.38 0.3K
15:29 556.62 556.62 556.62 556.62 1.8K
15:32 556.20 556.20 556.20 556.20 3.4K
15:33 556.45 556.45 556.45 556.45 1.0K
15:34 556.33 556.33 556.33 556.33 1.1K
15:35 556.60 556.60 556.20 556.20 0.8K
15:37 556.38 556.38 556.23 556.23 1.6K
15:38 556.03 556.03 555.57 555.93 0.7K
15:39 555.94 555.94 555.91 555.91 6.2K
15:40 555.86 555.86 555.76 555.76 2.1K
15:41 555.27 555.49 555.27 555.49 1.3K
15:42 555.49 555.53 555.42 555.42 0.8K
15:43 555.58 556.05 555.58 556.05 4.2K
15:44 556.67 557.44 556.67 557.44 6.3K
15:45 557.60 557.60 557.27 557.27 0.6K
15:46 557.28 557.28 557.28 557.28 1.9K
15:48 557.64 558.06 557.63 557.70 2.9K
15:49 557.20 557.20 557.17 557.17 0.6K
15:50 557.23 557.25 556.98 557.25 2.4K
15:51 557.32 557.32 556.98 556.98 0.9K
15:52 556.97 556.97 556.55 556.57 3.7K
15:53 556.74 556.74 556.48 556.53 5.9K
15:54 556.20 556.50 556.11 556.50 3.2K
15:55 556.59 556.95 556.59 556.88 8.5K
15:56 556.98 557.11 556.85 557.11 3.6K
15:57 557.35 557.71 557.24 557.71 6.1K
15:58 557.71 557.89 557.59 557.87 13.3K
15:59 557.75 558.24 557.45 557.68 86.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available