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
09:30 558.44 558.44 558.44 558.44 3.5K
09:31 558.51 558.51 558.51 558.51 2.0K
09:41 559.77 559.77 559.77 559.77 0.4K
09:42 558.71 558.71 558.71 558.71 1.0K
09:45 559.82 559.82 559.82 559.82 1.5K
09:53 558.50 558.52 558.50 558.52 0.3K
09:54 557.25 557.25 557.25 557.25 0.4K
09:56 557.64 557.64 557.64 557.64 0.9K
09:59 559.03 559.03 559.03 559.03 0.3K
10:00 558.82 558.82 558.82 558.82 0.6K
10:01 559.23 559.23 559.23 559.23 0.1K
10:02 557.66 557.66 557.66 557.66 2.3K
10:03 557.46 557.46 557.46 557.46 0.5K
10:05 559.20 559.20 559.20 559.20 0.4K
10:07 558.63 558.63 558.63 558.63 0.7K
10:11 559.00 559.00 558.87 558.87 1.9K
10:12 558.01 559.46 558.01 559.45 1.7K
10:16 557.64 557.64 557.64 557.64 0.9K
10:19 556.87 556.87 556.87 556.87 2.0K
10:22 557.93 557.93 557.93 557.92 1.3K
10:24 558.11 558.11 558.11 558.11 0.3K
10:25 558.00 558.00 558.00 558.00 0.1K
10:26 556.65 556.65 556.65 556.65 1.2K
10:27 557.88 557.88 557.88 557.88 0.9K
10:29 558.45 558.45 556.69 556.69 0.6K
10:30 557.64 557.64 557.64 557.64 1.8K
10:41 557.64 557.64 557.64 557.64 1.1K
10:45 558.59 558.59 558.59 558.59 0.6K
10:47 558.69 558.82 558.69 558.82 1.4K
10:51 558.11 558.11 558.11 558.11 1.4K
10:52 557.97 557.97 557.97 557.97 0.3K
10:53 557.43 557.90 557.20 557.52 3.4K
10:54 558.17 558.17 558.08 558.08 2.2K
10:56 558.78 558.78 558.78 558.78 1.2K
11:01 558.11 558.47 558.11 558.47 2.2K
11:07 557.37 557.37 557.37 557.37 0.6K
11:08 558.20 558.20 558.20 558.20 0.6K
11:13 557.67 557.67 557.67 557.67 1.3K
11:17 558.04 558.04 558.04 558.04 0.8K
11:21 558.13 558.13 558.13 558.13 0.5K
11:23 558.44 558.44 558.44 558.44 0.6K
11:28 557.72 557.72 557.72 557.72 0.3K
11:30 558.33 558.48 558.33 558.48 1.5K
11:32 557.85 557.85 557.85 557.85 2.6K
11:38 558.03 558.03 558.03 558.03 2.2K
11:50 556.99 556.99 556.99 556.99 1.5K
11:55 557.51 557.51 557.51 557.51 0.7K
12:00 558.46 558.46 558.40 558.40 1.1K
12:01 558.84 558.84 558.84 558.84 1.2K
12:02 558.57 558.57 558.57 558.57 1.2K
12:05 559.21 559.21 559.21 559.21 0.4K
12:06 559.19 559.19 559.19 559.18 0.8K
12:09 558.75 558.75 558.75 558.75 1.5K
12:11 558.90 558.90 558.51 558.51 3.5K
12:13 559.10 559.10 559.10 559.10 0.7K
12:15 558.90 558.90 558.90 558.90 0.8K
12:17 560.27 560.27 559.75 559.75 1.5K
12:19 559.90 559.91 559.90 559.90 4.4K
12:20 559.37 559.37 559.37 559.37 1.5K
12:21 558.69 559.47 558.69 559.47 6.9K
12:26 559.37 559.38 559.37 559.38 0.2K
12:27 559.31 559.31 558.85 558.85 0.9K
12:29 559.60 559.60 559.60 559.60 0.3K
12:30 558.89 558.89 558.89 558.89 1.3K
12:36 559.21 559.21 559.21 559.21 0.2K
12:37 559.47 559.47 559.47 559.47 5.6K
13:01 559.13 559.13 559.13 559.13 0.3K
13:02 559.58 559.58 559.58 559.58 1.0K
13:05 558.69 558.69 558.69 558.69 0.8K
13:10 559.70 559.70 559.70 559.70 1.1K
13:16 560.41 560.41 560.41 560.41 3.4K
13:28 559.59 559.59 559.59 559.59 2.9K
13:33 559.16 559.27 559.16 559.27 3.0K
13:37 559.18 559.18 559.18 559.18 0.2K
13:38 560.21 560.21 560.21 560.21 1.2K
13:46 559.62 559.62 559.62 559.62 0.9K
13:49 559.62 559.62 559.62 559.62 1.9K
14:00 559.46 559.54 559.46 559.54 1.1K
14:04 559.83 559.83 559.83 559.83 2.6K
14:06 560.53 560.94 560.53 560.94 6.9K
14:07 560.85 560.85 560.85 560.85 0.8K
14:09 561.00 561.00 561.00 561.00 1.3K
14:10 561.55 561.55 561.55 561.55 0.3K
14:12 561.99 561.99 561.99 561.99 4.8K
14:13 561.05 561.05 561.05 561.05 1.6K
14:16 560.92 560.92 560.92 560.92 0.3K
14:17 561.36 561.36 561.36 561.36 0.5K
14:19 560.85 560.85 559.99 559.99 2.6K
14:20 559.55 559.55 559.55 559.55 1.5K
14:21 558.79 558.79 558.79 558.79 2.2K
14:23 558.93 558.93 558.93 558.92 0.3K
14:24 558.93 558.93 558.93 558.92 1.1K
14:25 559.67 559.67 559.67 559.67 0.2K
14:26 559.90 560.05 559.90 560.05 0.7K
14:28 559.52 559.52 559.52 559.52 0.3K
14:29 559.42 559.42 558.76 558.76 2.3K
14:31 559.32 559.32 559.32 559.32 0.3K
14:32 559.50 559.50 559.50 559.50 0.5K
14:33 559.06 559.06 559.06 559.05 0.2K
14:34 559.09 559.09 559.09 559.09 1.7K
14:36 558.84 558.84 558.84 558.84 2.6K
14:37 559.47 559.47 559.47 559.47 0.6K
14:38 559.83 559.89 559.83 559.89 1.0K
14:39 559.64 559.64 559.64 559.64 0.4K
14:40 559.77 559.97 559.77 559.97 0.7K
14:41 559.95 559.95 559.95 559.95 1.0K
14:42 560.36 560.51 560.36 560.39 2.1K
14:43 560.69 560.69 560.39 560.39 1.2K
14:44 560.89 560.89 560.89 560.89 0.2K
14:45 560.86 560.86 560.86 560.86 0.5K
14:46 560.79 560.79 560.79 560.79 0.3K
14:47 560.45 560.79 560.45 560.45 1.9K
14:48 560.41 560.41 560.41 560.41 1.1K
14:51 560.50 560.50 560.50 560.50 1.1K
14:53 560.35 560.35 560.32 560.32 2.2K
14:56 561.03 561.03 561.03 561.03 0.8K
14:58 561.03 561.03 561.03 561.03 0.7K
14:59 560.71 560.71 560.71 560.71 0.6K
15:02 560.71 560.71 560.40 560.40 1.8K
15:03 560.20 560.20 560.20 560.20 0.8K
15:04 560.40 560.52 560.37 560.37 1.0K
15:05 560.30 560.30 560.10 560.10 3.6K
15:06 559.71 559.86 559.71 559.86 1.9K
15:08 559.94 559.94 559.94 559.94 0.8K
15:10 559.94 559.94 559.94 559.94 1.5K
15:11 560.01 560.01 560.01 560.01 2.1K
15:13 559.93 559.93 559.93 559.93 0.6K
15:14 560.01 560.01 559.66 559.69 3.9K
15:17 560.00 560.00 560.00 560.00 2.4K
15:19 559.18 559.25 559.18 559.25 4.0K
15:21 558.97 559.17 558.97 559.17 5.1K
15:22 558.93 558.93 558.93 558.93 1.8K
15:27 558.32 558.32 558.32 558.32 0.8K
15:28 558.30 558.30 558.06 558.06 1.3K
15:30 558.33 558.33 558.18 558.18 4.3K
15:32 558.25 558.25 558.25 558.25 1.3K
15:35 558.18 558.18 558.14 558.14 2.6K
15:36 558.18 558.18 558.18 558.17 0.8K
15:37 558.18 558.18 558.18 558.17 0.3K
15:38 557.84 558.06 557.76 558.05 4.9K
15:39 557.82 557.82 557.82 557.82 0.4K
15:40 558.02 558.02 558.02 558.02 1.1K
15:42 557.48 557.67 557.34 557.34 11.9K
15:43 557.29 557.63 557.29 557.63 2.6K
15:44 557.63 557.80 557.63 557.71 2.3K
15:45 557.71 557.83 557.71 557.71 2.1K
15:46 558.03 558.03 557.47 557.47 1.5K
15:48 557.71 557.71 557.71 557.71 4.6K
15:49 557.59 557.80 557.55 557.70 8.8K
15:50 557.26 558.02 557.26 558.02 12.5K
15:51 558.03 558.22 557.93 558.22 6.0K
15:52 558.28 558.69 558.28 558.69 3.0K
15:53 558.34 558.39 558.34 558.39 3.2K
15:54 558.50 558.50 558.22 558.33 4.0K
15:55 558.11 558.62 558.11 558.23 5.5K
15:56 558.32 558.54 558.25 558.25 12.6K
15:57 558.25 558.25 557.28 557.34 18.1K
15:58 557.15 557.15 555.82 555.98 26.4K
15:59 556.28 556.58 556.11 556.29 102.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available