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
09:30 555.99 555.99 555.99 555.99 2.5K
09:36 553.31 561.55 553.31 561.55 1.0K
09:37 556.67 556.67 556.67 556.67 0.6K
09:40 557.61 557.61 557.61 557.61 0.8K
09:48 558.03 558.03 558.03 558.03 0.9K
09:49 558.47 558.47 558.47 558.47 1.8K
10:00 557.45 557.45 556.90 556.90 0.3K
10:01 556.89 556.89 556.42 556.42 2.0K
10:02 556.16 558.89 554.11 554.11 1.4K
10:07 554.87 554.87 554.87 554.87 1.9K
10:11 554.55 554.55 554.55 554.55 1.7K
10:21 553.92 553.92 553.92 553.92 1.2K
10:24 555.18 555.18 555.18 555.18 0.6K
10:27 553.84 553.84 553.82 553.82 0.4K
10:28 553.30 553.30 553.30 553.29 1.3K
10:29 553.35 553.35 553.35 553.35 0.7K
10:31 553.02 553.02 553.02 553.02 0.4K
10:33 553.85 553.85 553.85 553.85 0.5K
10:37 555.24 555.24 555.24 555.24 0.5K
10:38 554.95 554.95 554.95 554.95 1.6K
10:43 555.01 555.01 555.01 555.01 2.6K
10:44 555.01 555.94 554.85 554.85 3.8K
10:54 555.59 555.59 555.59 555.59 1.2K
10:59 555.60 555.60 555.60 555.60 1.4K
11:08 555.52 555.52 555.52 555.52 0.2K
11:10 555.53 555.53 555.53 555.53 0.6K
11:11 556.00 556.00 556.00 556.00 0.9K
11:12 556.00 556.00 556.00 556.00 1.3K
11:19 557.76 557.76 557.76 557.76 0.4K
11:20 558.88 558.88 558.88 558.88 0.3K
11:23 556.29 556.29 556.29 556.29 0.8K
11:26 557.87 557.87 557.72 557.74 1.0K
11:27 556.83 556.83 556.83 556.83 1.7K
11:28 556.39 556.39 556.39 556.39 1.3K
11:31 555.66 555.83 555.66 555.83 4.1K
11:40 556.83 556.83 556.83 556.83 0.5K
11:42 556.60 556.60 556.60 556.60 0.5K
11:44 556.35 556.35 556.35 556.35 0.2K
11:45 556.54 556.54 556.54 556.54 0.9K
11:47 556.60 556.60 556.60 556.60 1.1K
11:50 556.77 557.59 556.77 557.59 0.5K
11:52 556.93 556.93 556.93 556.93 0.5K
11:54 556.45 556.45 556.45 556.45 0.3K
11:56 557.48 557.48 557.20 557.29 3.6K
11:57 557.35 557.35 557.35 557.35 0.3K
11:59 557.64 557.64 557.28 557.28 1.2K
12:00 557.65 557.65 557.65 557.65 1.7K
12:01 557.82 557.82 557.82 557.82 1.3K
12:02 557.78 557.78 557.78 557.78 0.3K
12:03 557.89 557.90 557.89 557.90 2.9K
12:05 557.52 557.52 557.52 557.52 1.0K
12:07 557.12 557.12 557.12 557.12 0.6K
12:09 555.92 555.92 555.92 555.92 2.2K
12:12 556.54 556.54 556.54 556.54 0.2K
12:14 556.31 556.31 556.31 556.31 0.6K
12:15 557.32 557.32 557.32 557.32 0.9K
12:19 557.31 557.31 557.31 557.30 0.4K
12:23 558.13 558.13 558.13 558.13 0.5K
12:24 557.39 557.39 557.39 557.39 1.0K
12:29 558.47 558.47 558.47 558.47 0.6K
12:31 558.78 558.78 558.78 558.78 0.2K
12:32 558.81 558.81 558.70 558.70 1.3K
12:35 558.44 558.44 557.81 557.81 2.9K
12:36 558.39 558.39 558.39 558.39 0.5K
12:40 558.43 558.43 558.43 558.43 0.9K
12:43 559.51 559.51 558.76 558.76 0.2K
12:44 559.01 559.01 559.01 559.01 0.8K
12:46 558.57 558.57 558.57 558.57 0.5K
12:47 559.46 559.46 558.95 558.95 0.4K
12:49 557.52 557.57 557.52 557.57 3.9K
12:52 557.40 557.40 557.40 557.40 0.7K
12:56 558.07 558.07 558.07 558.07 0.2K
12:57 557.15 557.15 557.15 557.15 0.6K
13:00 558.02 558.02 558.02 558.02 0.3K
13:02 557.97 557.97 557.97 557.97 0.3K
13:03 557.18 557.18 557.18 557.18 0.2K
13:05 557.56 557.56 557.56 557.56 0.4K
13:11 557.45 557.45 557.45 557.45 0.3K
13:13 557.82 557.82 557.45 557.45 1.2K
13:14 558.04 558.04 558.04 558.04 0.4K
13:15 558.07 558.07 558.07 558.07 0.7K
13:17 557.20 557.20 557.20 557.20 3.0K
13:34 556.82 556.82 556.82 556.82 1.0K
13:42 557.53 557.53 557.53 557.53 0.8K
13:45 557.38 557.38 557.38 557.38 0.8K
13:46 557.22 557.22 557.22 557.22 0.6K
13:50 557.15 557.74 557.15 557.74 4.3K
13:53 558.28 558.28 558.28 558.28 0.3K
13:54 558.67 558.67 558.67 558.67 0.9K
14:00 558.40 558.40 558.07 558.24 1.9K
14:04 557.59 557.59 557.59 557.59 1.3K
14:12 558.11 558.11 558.11 558.11 3.1K
14:26 557.77 557.77 557.77 557.77 0.2K
14:27 558.03 558.10 558.03 558.10 1.2K
14:28 558.00 558.03 557.44 558.03 1.0K
14:29 557.60 557.60 557.60 557.60 1.0K
14:30 558.53 558.53 558.53 558.53 0.5K
14:34 558.40 558.40 558.40 558.40 0.4K
14:35 558.63 558.63 558.63 558.63 1.3K
14:40 559.11 559.11 559.11 559.11 0.5K
14:42 558.86 558.86 558.86 558.86 0.6K
14:47 558.92 558.92 558.92 558.92 0.6K
14:48 559.26 559.26 559.19 559.19 2.1K
14:53 559.11 559.11 559.11 559.11 0.6K
14:54 559.10 559.10 559.10 559.10 0.2K
14:55 559.26 559.36 559.26 559.36 0.5K
14:56 559.36 559.42 559.36 559.42 1.1K
14:57 559.08 559.08 559.08 559.08 0.6K
14:58 558.98 558.98 558.98 558.98 4.4K
15:06 560.17 560.17 560.17 560.17 0.1K
15:07 560.23 560.23 560.23 560.23 0.5K
15:08 559.40 559.40 559.40 559.40 2.4K
15:11 559.85 559.85 559.85 559.85 0.3K
15:13 559.71 559.71 559.71 559.71 0.7K
15:16 559.85 559.85 559.85 559.85 0.7K
15:19 559.92 559.92 559.92 559.92 0.8K
15:20 560.23 560.23 560.23 560.23 1.4K
15:21 560.01 560.01 560.01 560.01 0.5K
15:23 560.11 560.11 560.11 560.11 0.4K
15:24 559.85 559.85 559.77 559.77 2.7K
15:25 560.12 560.12 560.12 560.12 2.2K
15:26 560.54 560.54 560.54 560.54 0.6K
15:28 560.35 560.35 560.35 560.35 1.3K
15:33 560.77 560.77 560.77 560.77 1.1K
15:34 560.67 560.67 560.38 560.38 1.4K
15:35 560.69 560.69 560.69 560.68 0.3K
15:36 560.46 560.46 560.46 560.46 0.6K
15:39 560.43 560.61 560.43 560.51 1.4K
15:40 560.51 560.51 560.51 560.51 1.1K
15:42 560.19 560.19 560.19 560.19 2.1K
15:43 559.91 559.91 559.91 559.91 7.9K
15:49 559.82 559.82 559.82 559.82 1.0K
15:50 559.90 559.90 559.64 559.64 1.8K
15:51 559.26 559.43 559.26 559.42 1.0K
15:52 559.23 559.23 559.01 559.01 0.6K
15:53 558.85 558.85 558.63 558.63 4.5K
15:54 558.41 558.41 558.41 558.41 0.2K
15:55 558.68 559.22 558.53 559.22 5.7K
15:56 559.15 559.29 559.15 559.29 2.5K
15:57 559.50 559.50 559.50 559.50 2.1K
15:58 559.49 559.63 559.38 559.38 6.9K
15:59 559.48 559.81 559.09 559.09 71.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available