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
09:32 567.04 567.04 567.04 567.04 2.2K
09:33 563.52 563.52 563.52 563.52 0.5K
09:35 567.40 567.40 567.40 567.40 0.1K
09:36 568.00 568.00 568.00 568.00 0.4K
09:38 567.11 567.11 567.11 567.11 0.3K
09:41 566.60 566.60 566.60 566.60 0.7K
09:43 566.94 566.94 566.94 566.94 0.5K
09:44 567.26 567.26 562.91 562.91 0.6K
09:47 567.17 567.17 567.17 567.17 0.4K
09:50 567.01 567.01 567.01 567.01 0.5K
09:52 565.59 567.09 565.59 567.09 0.2K
09:53 565.59 565.59 565.59 565.59 0.4K
09:54 565.66 565.66 565.66 565.66 1.3K
09:55 567.94 567.94 567.94 567.94 0.4K
09:58 566.82 568.25 566.82 568.11 1.7K
10:00 568.77 568.77 567.72 567.72 1.7K
10:01 568.85 568.99 568.85 568.99 0.4K
10:03 569.00 569.00 569.00 569.00 1.1K
10:04 569.65 569.65 568.87 568.87 0.5K
10:05 569.43 569.43 569.43 569.43 1.2K
10:07 569.76 569.76 569.76 569.76 0.7K
10:12 569.39 569.39 568.78 568.78 1.4K
10:15 568.96 569.05 568.96 569.05 0.4K
10:18 568.98 568.98 568.08 568.08 1.2K
10:21 569.27 569.27 568.53 568.53 1.0K
10:24 568.71 568.71 568.71 568.71 0.3K
10:25 566.90 568.07 566.90 568.07 0.7K
10:26 567.92 567.92 567.92 567.92 0.1K
10:27 566.86 566.86 566.86 566.86 0.9K
10:28 566.86 566.86 566.86 566.86 0.2K
10:29 568.38 568.38 568.38 568.38 0.4K
10:31 567.84 567.87 567.84 567.87 0.6K
10:32 568.44 568.75 567.73 567.73 2.0K
10:34 567.92 567.92 567.92 567.92 0.5K
10:35 568.76 568.76 568.06 568.05 0.5K
10:36 568.73 568.73 568.73 568.73 0.6K
10:38 568.90 568.90 568.50 568.80 2.0K
10:40 568.56 568.56 568.56 568.56 0.2K
10:41 567.81 567.81 567.81 567.81 0.2K
10:43 568.56 568.69 568.56 568.55 1.4K
10:44 567.88 567.88 567.88 567.88 0.2K
10:46 569.01 569.01 569.01 569.01 1.1K
10:49 568.28 568.28 568.28 568.28 2.1K
10:52 568.72 568.72 568.72 568.72 0.4K
10:53 568.79 568.79 568.79 568.79 0.5K
10:54 568.41 568.41 568.41 568.41 0.1K
10:56 568.51 568.56 568.51 568.56 0.5K
10:57 568.19 568.19 568.19 568.19 0.1K
10:58 567.69 567.69 567.69 567.69 1.0K
11:00 567.32 568.02 567.32 568.02 1.1K
11:03 568.28 568.28 568.07 568.07 0.3K
11:04 568.07 568.07 568.07 568.07 0.4K
11:05 568.46 568.46 568.46 568.46 0.6K
11:06 568.05 568.05 568.05 568.05 0.5K
11:08 568.27 568.27 568.27 568.27 0.1K
11:09 568.05 568.20 567.93 568.20 0.4K
11:10 568.22 568.22 568.22 568.22 0.4K
11:11 568.50 568.71 568.50 568.71 0.7K
11:12 568.68 568.78 568.50 568.78 0.7K
11:13 568.78 568.78 568.78 568.78 0.6K
11:14 568.80 568.80 568.80 568.80 0.2K
11:15 569.04 569.04 569.04 569.04 0.2K
11:16 569.11 569.11 568.88 568.88 1.7K
11:18 569.07 569.44 569.07 569.44 0.9K
11:19 569.18 569.18 569.18 569.18 0.7K
11:20 568.91 569.17 568.91 569.17 1.2K
11:23 569.46 569.46 569.46 569.46 0.2K
11:24 569.47 569.47 569.47 569.47 0.1K
11:26 568.88 569.48 568.88 569.48 0.9K
11:28 569.03 569.03 569.03 569.03 0.3K
11:29 569.30 569.30 569.30 569.30 0.1K
11:31 568.71 569.10 568.71 569.10 1.4K
11:32 569.10 569.10 569.10 569.10 0.5K
11:33 568.97 568.97 568.97 568.97 1.2K
11:40 569.10 569.10 569.10 569.10 0.3K
11:43 568.87 569.63 568.87 569.09 1.1K
11:45 569.42 569.42 569.42 569.42 0.1K
11:46 569.08 569.08 569.08 569.08 0.7K
11:47 569.12 569.12 569.12 569.12 0.4K
11:48 569.63 569.63 569.20 569.20 0.7K
11:50 569.13 569.13 569.13 569.13 0.3K
11:51 569.50 569.50 569.50 569.50 0.6K
11:52 569.17 569.45 569.17 569.45 7.4K
11:53 569.22 569.53 569.01 569.53 9.0K
11:54 569.18 569.18 569.18 569.17 1.2K
11:55 569.49 569.49 569.49 569.49 0.5K
11:56 569.58 569.58 569.51 569.51 0.4K
11:57 569.54 569.54 569.37 569.51 1.3K
11:58 569.39 569.39 569.39 569.39 0.3K
11:59 569.48 569.48 569.48 569.48 1.4K
12:01 569.55 569.55 569.55 569.55 1.7K
12:04 570.50 570.50 570.50 570.50 0.4K
12:07 571.10 571.10 571.10 571.10 1.5K
12:12 570.20 570.20 570.20 570.20 2.9K
12:26 567.92 567.92 567.92 567.92 1.4K
12:33 568.35 568.35 568.35 568.35 1.2K
12:34 568.22 568.22 568.22 568.22 0.1K
12:35 568.07 568.07 568.07 568.07 0.6K
12:37 568.32 568.32 568.32 568.32 0.5K
12:39 568.76 568.78 568.76 568.78 1.0K
12:40 568.99 568.99 568.99 568.99 0.3K
12:42 568.99 568.99 568.99 568.99 0.6K
12:45 568.56 568.56 568.56 568.55 0.6K
12:48 568.35 568.35 568.35 568.35 0.3K
12:49 568.29 568.29 568.29 568.29 0.4K
12:51 568.04 568.04 568.04 568.04 0.5K
12:53 568.04 568.04 568.04 568.04 0.1K
12:54 567.95 567.95 567.95 567.95 0.4K
12:55 568.42 568.42 568.42 568.42 1.0K
12:56 568.69 568.69 568.69 568.69 0.1K
12:57 568.25 568.25 568.25 568.25 0.6K
12:59 568.50 568.50 568.50 568.50 0.4K
13:01 568.64 568.64 568.64 568.64 0.5K
13:02 568.26 568.26 568.26 568.26 0.1K
13:03 568.24 568.24 568.24 568.24 0.3K
13:04 568.54 568.54 568.54 568.54 0.4K
13:06 568.70 568.70 568.70 568.70 0.7K
13:07 568.85 568.85 568.85 568.85 0.2K
13:09 568.21 568.35 568.21 568.35 0.7K
13:10 568.80 568.80 568.80 568.80 0.4K
13:12 568.81 568.81 568.81 568.81 0.3K
13:15 568.85 568.85 568.85 568.85 0.2K
13:16 568.53 568.53 568.53 568.53 0.5K
13:17 568.53 568.53 568.53 568.53 0.3K
13:18 568.69 568.69 568.69 568.69 0.8K
13:21 568.76 568.76 568.76 568.76 0.4K
13:23 568.87 568.87 568.87 568.87 0.6K
13:25 568.67 568.96 568.63 568.63 1.0K
13:26 568.71 568.71 568.71 568.71 0.4K
13:29 568.80 568.80 568.80 568.80 0.3K
13:31 568.25 568.38 568.25 568.38 0.7K
13:32 568.68 568.68 568.68 568.68 0.5K
13:34 568.89 568.89 568.89 568.89 0.7K
13:37 569.04 569.04 569.04 569.04 0.4K
13:40 568.65 568.65 568.65 568.65 0.6K
13:43 568.54 568.54 568.25 568.25 0.4K
13:45 568.59 568.59 568.59 568.59 0.1K
13:46 568.54 569.05 568.54 569.05 1.4K
13:48 569.37 569.37 569.37 569.37 0.2K
13:49 568.95 568.95 568.95 568.95 0.2K
13:51 569.42 569.42 569.42 569.42 0.5K
13:53 569.45 569.67 569.45 569.67 0.2K
13:54 569.63 569.63 569.63 569.63 0.9K
13:56 569.61 569.61 569.61 569.61 0.7K
13:58 569.08 569.08 569.08 569.08 0.1K
13:59 569.40 569.40 569.06 569.06 1.7K
14:02 569.43 569.43 569.20 569.20 0.6K
14:04 569.16 569.16 569.16 569.16 0.2K
14:06 569.58 569.58 569.58 569.58 0.4K
14:07 569.39 569.47 569.39 569.47 0.8K
14:10 568.94 569.22 568.94 569.22 0.5K
14:11 568.94 568.94 568.94 568.93 0.4K
14:13 569.14 569.14 569.14 569.14 0.2K
14:14 569.34 569.58 569.34 569.58 2.0K
14:15 569.80 569.80 569.80 569.80 0.4K
14:17 569.68 569.68 569.68 569.68 0.5K
14:18 569.85 569.85 569.85 569.85 0.3K
14:19 569.72 569.72 569.72 569.72 0.3K
14:21 569.87 569.87 569.57 569.57 1.3K
14:22 569.41 569.41 569.41 569.41 0.4K
14:25 569.91 569.91 569.84 569.84 1.5K
14:26 570.50 570.50 570.50 570.50 0.2K
14:27 570.51 570.51 570.51 570.51 0.4K
14:29 570.43 570.43 570.43 570.43 0.3K
14:30 570.10 570.10 570.10 570.10 0.7K
14:31 569.64 569.64 569.64 569.64 0.5K
14:32 569.70 569.70 569.70 569.70 1.2K
14:33 569.15 569.55 569.15 569.55 0.3K
14:35 568.98 569.42 568.98 569.42 0.4K
14:36 569.28 569.28 569.28 569.28 0.2K
14:38 569.56 569.56 569.15 569.15 0.5K
14:40 569.60 569.60 569.58 569.58 0.2K
14:41 569.29 569.29 569.29 569.29 1.0K
14:43 569.72 569.75 569.72 569.75 1.7K
14:46 569.60 569.60 569.41 569.41 0.7K
14:48 569.40 569.40 568.60 568.60 1.0K
14:50 569.48 569.48 569.48 569.48 0.5K
14:53 569.48 569.48 569.48 569.48 0.3K
14:55 568.50 568.64 568.50 568.64 2.2K
14:58 568.40 568.40 568.34 568.34 0.4K
14:59 567.88 568.01 567.88 568.01 1.9K
15:00 568.40 568.40 568.40 568.40 0.4K
15:01 568.01 568.01 568.01 568.01 0.8K
15:02 568.24 568.24 568.24 568.24 0.6K
15:03 568.61 568.61 568.61 568.61 1.0K
15:05 568.60 568.60 568.60 568.60 0.2K
15:06 568.74 568.74 568.74 568.74 0.7K
15:07 568.89 568.89 568.89 568.89 0.8K
15:08 569.27 569.27 569.27 569.27 0.4K
15:10 569.23 569.23 569.23 569.23 1.0K
15:13 569.41 569.41 569.41 569.41 0.9K
15:14 569.40 569.40 569.40 569.40 0.4K
15:16 569.24 569.33 569.24 569.33 1.3K
15:17 569.07 569.07 569.05 569.05 1.3K
15:18 569.43 569.43 569.43 569.43 1.5K
15:20 569.43 569.43 569.39 569.39 1.4K
15:21 569.26 569.26 569.26 569.26 1.3K
15:24 569.40 569.40 569.40 569.40 2.1K
15:27 569.23 569.23 569.23 569.23 1.0K
15:28 569.03 569.03 568.96 568.96 1.7K
15:30 569.06 569.06 569.06 569.06 1.4K
15:31 568.85 568.85 568.85 568.85 2.7K
15:34 568.51 568.51 568.51 568.51 1.7K
15:35 568.52 568.52 568.52 568.52 0.3K
15:36 568.48 568.60 568.48 568.60 2.2K
15:37 568.58 568.58 568.58 568.58 0.4K
15:38 568.33 568.33 568.33 568.33 0.8K
15:39 568.33 568.33 568.26 568.26 1.2K
15:40 568.12 568.12 568.12 568.12 1.1K
15:41 567.72 567.72 567.38 567.49 4.6K
15:42 567.51 567.51 567.49 567.49 0.9K
15:43 567.34 567.34 567.34 567.34 0.7K
15:44 567.40 567.40 567.40 567.40 2.1K
15:45 567.52 567.52 566.92 567.00 2.9K
15:46 566.71 566.71 566.68 566.67 1.0K
15:47 566.97 566.97 566.97 566.97 2.5K
15:48 566.40 566.67 566.40 566.67 1.7K
15:49 566.52 566.52 566.36 566.49 1.9K
15:50 565.82 565.97 565.50 565.50 6.1K
15:51 565.45 565.45 565.44 565.44 1.4K
15:52 565.25 565.25 564.92 564.99 3.7K
15:53 564.73 564.73 564.23 564.23 4.4K
15:54 564.04 564.46 564.04 564.46 5.1K
15:55 564.50 565.01 564.43 564.83 7.0K
15:56 564.72 564.74 564.72 564.74 2.2K
15:57 564.87 565.30 564.87 565.20 6.6K
15:58 564.97 565.12 564.67 564.67 10.1K
15:59 564.77 564.93 564.38 564.38 81.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available