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
09:36 558.61 558.61 558.61 558.61 3.1K
09:40 558.69 560.33 558.69 560.33 1.7K
09:43 558.90 558.90 555.99 555.99 2.7K
09:44 557.11 557.11 557.11 557.11 0.4K
09:47 555.21 556.63 555.21 556.63 0.6K
09:48 556.24 556.24 556.24 556.24 0.4K
09:49 556.24 556.24 556.24 556.24 0.9K
09:51 555.55 556.24 554.50 556.24 1.6K
09:52 556.24 556.24 556.24 556.24 0.6K
09:53 555.60 557.50 555.60 557.50 0.9K
09:54 558.00 558.32 557.95 558.32 6.3K
09:55 558.35 558.35 558.35 558.35 1.1K
09:58 558.32 558.32 558.32 558.32 0.6K
09:59 557.47 557.47 557.47 557.47 0.4K
10:00 556.52 556.52 556.50 556.50 1.5K
10:01 557.66 557.66 557.66 557.66 1.0K
10:04 556.91 556.91 556.91 556.91 0.6K
10:05 557.38 557.38 557.38 557.38 1.6K
10:09 557.96 557.96 557.96 557.96 0.3K
10:10 558.05 558.05 556.71 556.71 1.6K
10:14 557.11 557.11 557.11 557.11 0.1K
10:15 557.89 557.89 557.89 557.89 0.5K
10:16 558.96 558.96 557.03 558.48 2.4K
10:17 557.67 557.67 557.67 557.67 1.0K
10:18 557.60 557.73 557.60 557.73 1.3K
10:21 557.21 557.33 557.21 557.33 1.9K
10:24 557.70 557.70 557.70 557.70 0.2K
10:25 557.76 557.76 557.76 557.76 0.2K
10:26 557.53 557.53 557.53 557.53 1.4K
10:29 557.43 557.76 557.43 557.76 2.9K
10:30 557.44 557.44 557.44 557.43 0.8K
10:31 557.71 557.71 557.51 557.51 1.5K
10:33 557.20 557.20 557.20 557.20 0.1K
10:34 557.71 557.71 557.71 557.71 0.4K
10:35 557.01 557.01 557.01 557.01 0.7K
10:36 556.99 557.17 556.95 557.17 4.7K
10:41 558.21 558.21 558.21 558.21 1.6K
10:43 558.54 558.81 558.54 558.81 1.3K
10:45 558.73 558.79 558.61 558.79 2.4K
10:48 558.38 558.38 558.38 558.38 0.7K
10:51 557.77 557.77 557.77 557.77 0.3K
10:52 557.99 557.99 557.99 557.99 2.1K
10:54 557.47 558.76 557.47 558.76 1.2K
10:55 558.07 558.07 558.07 558.07 0.5K
10:56 558.10 558.10 557.84 557.84 1.2K
10:57 558.20 558.20 558.20 558.20 1.5K
10:58 558.64 558.64 558.44 558.44 1.9K
10:59 557.49 557.49 557.49 557.49 0.3K
11:00 557.97 557.97 557.79 557.79 0.7K
11:01 557.99 557.99 557.85 557.85 1.2K
11:02 558.20 558.70 558.20 558.63 3.3K
11:05 558.97 558.97 558.92 558.92 1.5K
11:06 559.43 559.43 559.43 559.43 2.0K
11:08 560.18 560.18 560.18 560.18 0.3K
11:09 559.79 559.79 559.79 559.79 0.9K
11:10 559.96 559.96 559.96 559.96 3.9K
11:17 559.87 559.87 559.87 559.87 1.9K
11:23 558.00 558.00 558.00 558.00 0.7K
11:24 557.97 557.97 557.97 557.97 0.4K
11:25 557.75 557.75 557.75 557.75 0.9K
11:26 557.78 557.79 557.78 557.79 0.5K
11:28 557.63 557.63 557.63 557.63 1.2K
11:30 558.07 558.07 558.07 558.07 1.6K
11:33 558.56 558.56 558.56 558.56 0.2K
11:34 558.53 558.53 558.53 558.53 0.9K
11:35 558.64 558.64 558.64 558.64 0.4K
11:37 558.57 558.57 558.57 558.57 0.7K
11:39 558.27 558.27 558.27 558.27 0.3K
11:41 558.41 558.41 558.28 558.28 2.3K
11:43 558.28 558.55 558.28 558.54 1.8K
11:44 559.10 559.10 559.10 559.10 1.0K
11:46 559.03 559.03 559.03 559.03 0.2K
11:47 558.78 558.78 558.78 558.78 0.2K
11:49 558.82 558.82 558.82 558.82 0.7K
11:51 558.76 558.76 558.76 558.76 0.6K
11:52 558.61 558.61 558.61 558.61 0.4K
11:54 558.80 558.80 558.44 558.43 0.9K
11:56 557.89 557.89 557.89 557.89 1.4K
11:58 558.51 558.51 558.51 558.51 0.2K
11:59 558.12 558.12 558.12 558.12 0.5K
12:01 558.24 558.24 558.24 558.24 2.7K
12:02 558.32 558.32 558.32 558.32 1.4K
12:04 557.72 557.74 557.19 557.19 2.0K
12:05 557.06 557.68 556.78 557.51 3.8K
12:07 557.05 557.05 556.73 556.73 1.2K
12:08 557.05 557.05 557.05 557.04 0.4K
12:09 556.96 556.96 556.68 556.91 3.5K
12:10 557.05 557.05 557.05 557.04 0.3K
12:12 557.05 557.05 557.05 557.04 0.4K
12:13 557.05 557.87 556.88 557.87 10.8K
12:14 557.27 557.86 557.27 557.86 2.1K
12:15 557.92 558.02 557.70 557.85 2.5K
12:17 557.85 557.85 557.85 557.85 1.9K
12:19 558.04 558.04 558.00 558.00 2.6K
12:21 558.35 558.35 558.33 558.33 0.8K
12:23 558.39 558.39 558.39 558.39 0.5K
12:24 558.35 558.57 558.35 558.57 2.4K
12:26 558.93 558.93 558.93 558.93 0.6K
12:27 558.88 558.88 558.88 558.88 1.9K
12:30 559.09 559.09 559.09 559.09 2.0K
12:31 559.68 559.68 559.59 559.59 0.9K
12:32 559.13 559.13 559.13 559.13 2.6K
12:33 559.42 559.42 559.42 559.42 0.3K
12:35 559.42 559.42 559.42 559.42 0.9K
12:36 559.42 559.89 559.42 559.89 4.7K
12:37 559.97 559.97 559.97 559.97 0.8K
12:40 560.28 560.28 560.28 560.28 1.0K
12:41 560.16 560.16 560.16 560.16 0.3K
12:42 559.69 560.16 559.69 560.16 1.0K
12:43 560.16 560.16 559.20 559.20 4.8K
12:44 559.45 560.00 559.45 560.00 7.7K
12:45 559.51 559.86 559.51 559.83 3.5K
12:46 559.87 559.90 559.83 559.90 1.6K
12:47 559.59 559.73 558.73 559.05 3.4K
12:48 558.73 559.41 558.73 559.41 1.7K
12:49 558.88 558.88 558.38 558.38 2.2K
12:50 559.05 559.52 559.05 559.15 5.6K
12:51 559.62 559.62 559.15 559.40 1.3K
12:52 559.62 559.62 559.25 559.25 0.5K
12:53 559.62 559.62 559.33 559.33 1.5K
12:54 559.37 559.45 558.96 558.96 3.3K
12:55 559.36 559.36 559.36 559.36 1.0K
12:56 559.36 559.36 559.36 559.36 1.5K
12:57 559.36 559.36 559.22 559.22 4.4K
12:58 558.39 558.39 558.19 558.37 10.0K
12:59 558.76 558.76 557.95 557.95 5.0K
13:00 557.95 557.95 557.95 557.95 98.5K
15:59 557.89 557.89 557.89 557.89 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available