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
09:30 559.28 559.28 559.28 559.28 3.2K
09:31 559.28 559.28 559.28 559.28 0.2K
09:33 559.41 559.41 559.41 559.41 0.3K
09:35 559.93 559.93 559.93 559.93 2.6K
09:49 560.53 560.53 560.53 560.53 0.7K
09:54 560.53 560.53 560.53 560.53 1.1K
10:00 558.42 559.27 557.76 557.76 3.5K
10:02 557.58 557.58 557.58 557.58 1.1K
10:05 555.59 555.59 555.59 555.59 0.6K
10:06 555.77 555.77 555.57 555.57 1.3K
10:07 556.28 556.28 556.28 556.28 4.4K
10:08 556.70 556.82 556.33 556.33 1.7K
10:14 555.51 555.51 555.51 555.51 0.6K
10:17 556.10 556.10 556.10 556.10 1.7K
10:18 556.21 556.21 556.21 556.21 1.6K
10:19 556.13 556.13 556.13 556.13 0.1K
10:20 556.06 556.06 556.06 556.05 0.3K
10:21 556.14 556.14 556.14 556.14 0.4K
10:22 556.14 556.14 556.14 556.14 2.2K
10:24 555.59 555.59 555.59 555.59 0.2K
10:25 555.59 555.59 555.59 555.59 3.7K
10:28 555.71 555.71 555.71 555.71 3.9K
10:30 556.09 556.09 556.09 556.09 0.6K
10:31 556.58 556.58 556.58 556.58 3.9K
10:36 557.47 557.47 557.47 557.47 0.9K
10:40 557.97 557.97 557.97 557.97 0.6K
10:42 558.00 558.00 558.00 558.00 0.7K
10:44 558.16 558.40 558.08 558.08 2.1K
10:45 557.79 557.79 557.79 557.79 1.2K
10:48 557.88 557.88 557.64 557.64 1.1K
10:50 557.91 558.27 557.91 558.27 0.9K
10:51 558.27 558.91 558.27 558.91 1.4K
10:52 560.82 560.82 560.82 560.82 0.3K
10:53 559.83 559.83 559.43 559.43 1.6K
10:58 558.86 558.86 558.53 558.53 1.0K
10:59 558.37 558.37 558.37 558.37 2.1K
11:06 557.73 557.73 557.73 557.73 0.6K
11:08 556.64 556.64 556.64 556.64 1.8K
11:18 558.11 558.11 557.98 557.98 2.1K
11:21 557.64 557.64 557.64 557.64 0.6K
11:22 558.37 558.37 558.37 558.37 0.2K
11:23 557.56 557.56 557.56 557.56 0.7K
11:24 558.30 558.30 557.97 557.97 0.5K
11:25 557.86 558.05 557.86 558.04 1.4K
11:27 558.00 558.00 558.00 558.00 0.5K
11:29 557.45 557.45 557.45 557.45 0.3K
11:30 557.36 557.36 557.36 557.36 0.4K
11:31 557.67 557.67 557.67 557.67 0.7K
11:33 557.68 557.68 557.68 557.68 0.5K
11:34 558.38 558.38 558.38 558.38 0.5K
11:35 558.73 558.73 558.73 558.73 1.7K
11:37 558.48 558.48 558.48 558.48 1.0K
11:41 558.09 558.09 558.09 558.09 0.2K
11:42 558.16 558.16 558.16 558.16 2.7K
11:44 558.19 558.32 558.19 558.32 0.6K
11:46 557.51 558.25 557.51 558.25 1.1K
11:50 557.44 557.44 557.21 557.21 1.2K
11:52 556.66 556.66 556.66 556.66 1.2K
11:57 556.30 556.30 555.58 555.58 2.7K
12:06 554.47 554.47 554.47 554.47 1.0K
12:07 554.60 554.60 554.60 554.60 0.2K
12:08 555.09 555.09 555.09 555.09 1.5K
12:13 555.50 555.50 555.50 555.50 1.7K
12:17 555.55 555.55 555.55 555.54 0.2K
12:18 555.49 555.49 555.49 555.49 1.4K
12:21 555.21 555.50 555.21 555.50 0.8K
12:22 555.50 555.50 555.50 555.50 0.4K
12:23 554.89 554.89 554.89 554.89 0.5K
12:24 554.84 554.84 554.84 554.84 1.3K
12:28 555.11 555.18 555.11 555.18 0.5K
12:29 554.66 554.66 554.66 554.66 3.2K
12:30 554.30 554.30 554.30 554.30 1.2K
12:35 555.20 555.20 554.67 554.67 1.1K
12:36 554.75 554.75 554.75 554.75 0.1K
12:37 554.13 554.13 554.13 554.13 0.3K
12:38 554.75 554.75 554.59 554.59 1.8K
12:43 554.92 554.92 554.92 554.92 2.0K
12:44 554.66 554.92 554.42 554.42 4.7K
12:47 554.93 554.93 554.93 554.92 1.7K
12:48 555.12 555.27 555.12 555.27 11.2K
12:50 555.27 555.27 555.27 555.27 0.4K
12:51 554.67 554.67 554.67 554.67 0.5K
12:52 554.60 554.60 554.60 554.60 0.8K
12:53 554.37 554.38 554.37 554.37 0.9K
12:54 553.95 553.95 553.95 553.95 1.6K
12:55 554.00 554.00 553.83 553.83 0.8K
12:57 553.84 553.84 553.84 553.84 0.2K
12:58 553.80 553.80 553.80 553.80 1.3K
12:59 554.02 554.50 554.02 554.50 5.4K
13:00 554.50 554.50 554.50 554.50 0.5K
13:02 554.48 554.48 554.40 554.40 0.8K
13:03 554.31 554.45 554.16 554.45 2.0K
13:05 554.02 554.09 554.02 554.09 1.0K
13:06 554.02 554.02 554.02 554.02 0.2K
13:07 554.09 554.09 553.92 553.92 1.9K
13:09 553.86 553.86 553.61 553.61 0.4K
13:10 553.58 553.58 553.58 553.58 0.9K
13:11 553.39 554.45 553.39 554.45 1.3K
13:12 553.39 553.39 553.39 553.39 0.5K
13:14 553.68 553.68 553.68 553.68 2.3K
13:22 555.18 555.18 555.06 555.06 3.4K
13:23 556.33 556.33 556.33 556.33 0.5K
13:25 557.20 557.20 557.20 557.20 0.2K
13:26 557.10 557.10 557.10 557.10 0.6K
13:28 557.29 557.29 557.29 557.29 2.6K
13:40 557.14 557.14 557.14 557.14 1.6K
13:46 556.42 556.42 556.42 556.42 0.6K
13:50 556.36 556.36 556.36 556.36 0.4K
13:51 556.28 556.28 556.28 556.28 1.0K
13:54 556.82 556.82 555.64 555.64 1.0K
13:59 555.70 555.70 555.70 555.70 0.7K
14:02 556.21 556.21 556.21 556.21 0.6K
14:03 556.00 556.00 555.48 555.48 2.2K
14:05 555.55 555.55 555.55 555.54 0.6K
14:06 555.31 555.31 555.31 555.30 0.6K
14:07 555.31 555.31 555.31 555.30 0.2K
14:09 555.43 555.62 555.43 555.62 0.8K
14:10 555.31 555.31 555.31 555.30 0.6K
14:11 555.25 555.25 555.25 555.25 0.9K
14:14 555.27 555.27 555.27 555.27 0.8K
14:16 555.29 555.67 555.29 555.67 1.8K
14:18 555.80 555.80 555.68 555.68 1.0K
14:21 555.57 555.57 555.34 555.34 1.1K
14:22 555.47 555.47 555.19 555.32 3.1K
14:31 555.50 555.50 555.50 555.50 2.0K
14:34 555.79 555.79 555.79 555.79 0.5K
14:35 555.61 555.85 555.61 555.85 3.5K
14:37 556.29 556.29 556.29 556.29 0.4K
14:39 556.63 556.63 556.63 556.63 0.8K
14:41 556.80 556.80 556.80 556.80 3.1K
14:47 556.98 556.98 556.98 556.98 1.6K
14:49 557.83 558.14 557.83 558.14 1.2K
14:50 558.42 558.42 558.18 558.36 2.9K
14:51 558.20 558.20 557.92 557.98 2.1K
14:53 557.77 557.77 557.77 557.77 4.4K
15:08 557.12 557.12 557.12 557.12 1.4K
15:09 557.12 557.23 557.12 557.23 1.2K
15:10 557.29 557.29 557.29 557.29 1.7K
15:12 557.52 557.52 557.52 557.52 1.2K
15:16 557.76 557.76 557.60 557.60 5.0K
15:23 557.00 557.00 557.00 557.00 1.4K
15:28 556.57 556.72 556.57 556.72 1.2K
15:29 557.05 557.05 557.05 557.05 1.5K
15:30 556.71 556.98 556.71 556.81 3.9K
15:31 556.89 556.89 556.85 556.85 0.6K
15:32 556.98 556.98 556.81 556.81 1.1K
15:33 556.93 556.93 556.93 556.93 0.2K
15:34 556.98 556.98 556.98 556.98 1.0K
15:35 556.97 557.24 556.97 557.24 2.1K
15:36 557.53 557.53 557.53 557.53 0.8K
15:39 557.42 557.42 556.99 556.99 0.8K
15:41 557.65 557.65 557.40 557.40 2.4K
15:44 557.93 557.93 557.70 557.80 4.0K
15:45 557.87 557.87 557.87 557.87 0.9K
15:46 557.87 557.87 557.87 557.87 1.4K
15:48 558.00 558.00 557.91 557.91 1.0K
15:49 557.90 557.90 557.59 557.59 3.9K
15:50 557.41 557.96 557.41 557.79 7.3K
15:51 558.13 558.13 558.13 558.13 0.7K
15:52 558.20 558.22 558.20 558.22 0.6K
15:53 558.19 558.19 557.93 557.93 2.2K
15:54 558.14 558.15 557.98 557.98 1.6K
15:55 558.03 558.54 558.03 558.54 7.3K
15:56 558.55 558.97 558.55 558.81 4.6K
15:57 558.47 559.17 558.47 559.12 7.3K
15:58 559.07 559.14 558.99 559.13 4.8K
15:59 558.90 559.13 558.46 558.67 57.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available