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
09:31 557.22 557.22 557.22 557.22 4.6K
09:38 558.25 558.25 558.25 558.25 0.4K
09:39 558.02 559.82 558.02 559.82 1.2K
09:42 558.95 558.95 558.95 558.95 0.9K
09:43 558.59 558.59 558.59 558.59 0.6K
09:44 556.60 556.60 556.60 556.60 0.2K
09:45 558.56 558.56 558.56 558.56 0.9K
09:46 558.97 558.97 558.97 558.97 1.1K
09:56 558.34 558.34 558.34 558.34 0.9K
09:57 559.98 559.98 557.93 557.93 0.8K
09:58 557.65 557.65 557.65 557.65 0.2K
09:59 558.38 558.38 558.38 558.38 1.5K
10:00 558.80 558.80 558.80 558.80 0.5K
10:02 558.27 558.27 556.35 556.35 0.7K
10:04 556.46 556.46 556.46 556.46 1.0K
10:06 555.35 555.35 555.35 555.35 0.7K
10:10 554.73 554.73 554.73 554.73 0.5K
10:11 554.89 554.89 554.59 554.59 0.6K
10:13 553.75 554.39 553.45 553.45 5.9K
10:16 553.28 553.28 553.28 553.28 1.1K
10:18 552.84 552.84 551.86 551.86 3.1K
10:19 551.99 551.99 551.99 551.99 4.2K
10:20 551.83 551.83 551.83 551.83 0.4K
10:21 552.65 552.65 552.65 552.65 0.8K
10:22 553.38 553.38 553.38 553.38 3.8K
10:26 553.76 553.76 553.13 553.13 1.4K
10:28 554.63 554.63 554.63 554.63 3.5K
10:31 555.24 555.62 555.24 555.62 1.3K
10:34 556.54 556.71 556.16 556.71 1.6K
10:35 556.83 557.70 556.83 557.70 2.4K
10:36 557.80 558.23 557.52 557.86 2.5K
10:38 559.38 559.38 557.16 557.16 1.8K
10:41 557.04 557.04 557.04 557.04 2.0K
10:42 556.37 556.37 556.37 556.37 3.2K
10:49 556.09 556.09 556.09 556.09 0.6K
10:50 556.03 556.03 556.03 556.03 2.0K
10:51 555.16 555.27 555.16 555.27 0.8K
10:53 555.26 555.26 555.26 555.26 0.9K
10:54 555.25 555.25 555.25 555.25 0.4K
10:55 555.34 556.21 555.19 556.21 1.2K
10:56 555.60 556.22 555.17 556.22 5.5K
10:58 557.22 557.33 557.22 557.32 4.0K
11:09 556.89 557.97 556.89 557.97 1.6K
11:10 557.34 557.34 555.94 555.94 1.2K
11:12 556.16 556.16 556.16 556.16 0.7K
11:14 556.74 556.74 556.74 556.74 0.5K
11:15 556.80 556.80 556.80 556.80 1.9K
11:17 556.96 556.96 556.96 556.96 0.9K
11:20 557.83 557.94 557.78 557.94 2.5K
11:22 557.38 557.38 556.95 556.95 0.7K
11:24 557.38 557.38 557.38 557.38 0.9K
11:27 557.55 557.55 557.55 557.55 0.5K
11:28 557.91 557.91 557.91 557.91 0.5K
11:29 558.00 558.00 558.00 558.00 0.3K
11:30 557.73 557.73 557.73 557.73 1.5K
11:32 558.53 558.53 558.53 558.53 0.7K
11:37 558.35 558.35 558.35 558.35 0.9K
11:40 558.36 558.36 558.36 558.36 0.6K
11:41 558.88 558.88 558.88 558.88 0.2K
11:42 558.50 558.50 558.50 558.50 1.3K
11:45 558.50 558.50 558.50 558.50 0.3K
11:46 558.62 558.62 558.62 558.62 1.1K
11:49 557.94 557.94 557.60 557.60 1.8K
11:52 557.23 557.23 557.19 557.18 1.0K
11:53 556.98 556.98 556.98 556.98 1.7K
11:55 558.33 558.33 558.33 558.33 0.4K
11:58 558.34 558.34 558.34 558.34 0.9K
12:00 558.91 558.92 558.91 558.92 1.9K
12:01 559.03 559.03 558.88 558.88 0.7K
12:04 558.29 558.29 558.29 558.29 3.1K
12:16 558.84 558.84 558.84 558.84 2.3K
12:25 558.24 558.24 558.24 558.24 0.3K
12:26 557.77 557.77 557.77 557.77 0.3K
12:30 558.28 558.28 558.21 558.21 1.7K
12:35 557.72 557.72 557.72 557.72 0.8K
12:44 557.75 557.75 557.46 557.46 0.3K
12:45 557.97 557.97 557.97 557.97 0.3K
12:46 557.75 557.75 557.75 557.75 0.5K
12:48 557.74 557.74 557.74 557.74 0.3K
12:50 558.57 558.57 558.57 558.57 1.2K
12:51 557.96 558.66 557.96 558.66 1.1K
12:53 559.42 559.42 559.42 559.42 1.0K
12:56 558.69 559.14 558.29 558.29 0.6K
12:57 559.16 559.16 559.16 559.16 0.2K
12:59 558.29 558.29 558.29 558.29 0.7K
13:02 558.29 558.29 558.29 558.29 0.3K
13:03 558.29 559.18 558.29 559.18 1.3K
13:08 558.95 558.95 558.95 558.95 0.2K
13:09 559.90 559.90 559.90 559.90 1.7K
13:22 558.48 558.48 558.48 558.48 0.3K
13:24 559.17 559.17 559.17 559.17 0.4K
13:26 559.17 559.55 559.17 559.54 0.9K
13:29 559.59 559.59 559.59 559.59 0.8K
13:31 560.05 560.05 560.01 560.01 1.3K
13:33 560.44 560.69 560.44 560.68 1.2K
13:34 560.73 560.73 560.73 560.73 0.6K
13:39 560.25 560.25 560.25 560.25 0.9K
13:43 559.37 559.37 559.37 559.37 1.4K
13:47 559.30 559.30 559.30 559.29 0.4K
13:51 559.30 559.30 559.30 559.29 1.1K
13:53 559.48 559.48 559.48 559.48 0.5K
13:58 560.08 560.08 560.08 560.08 0.7K
14:02 560.66 560.66 560.66 560.66 0.9K
14:08 560.12 560.12 560.12 560.12 0.5K
14:10 560.80 560.80 560.41 560.41 0.6K
14:11 560.41 560.41 560.41 560.41 1.0K
14:17 560.24 560.24 560.24 560.24 0.6K
14:20 560.66 560.66 560.66 560.66 0.1K
14:21 560.63 560.63 560.63 560.63 1.4K
14:22 561.21 561.42 561.21 561.42 1.7K
14:23 561.73 561.73 561.73 561.73 0.4K
14:24 561.76 561.76 561.76 561.76 0.2K
14:26 561.81 561.81 561.81 561.80 1.5K
14:30 561.85 561.85 561.85 561.85 0.2K
14:31 561.30 561.30 561.30 561.30 0.6K
14:34 561.85 561.85 561.85 561.85 0.5K
14:36 561.64 561.85 561.64 561.85 0.3K
14:39 561.85 561.85 561.85 561.85 0.2K
14:40 562.15 562.15 561.73 561.73 2.1K
14:46 562.27 562.27 562.27 562.27 0.4K
14:49 562.66 562.66 562.66 562.66 0.3K
14:50 562.64 562.69 562.64 562.69 2.6K
14:53 562.65 562.65 562.65 562.65 0.7K
14:57 563.00 563.00 563.00 563.00 1.2K
14:58 563.23 563.23 563.23 563.23 0.7K
14:59 562.79 562.79 562.63 562.63 2.1K
15:00 562.19 562.19 562.19 562.19 1.8K
15:06 561.15 561.15 561.15 561.15 0.9K
15:08 561.88 561.88 561.88 561.88 0.3K
15:09 561.99 561.99 561.99 561.99 0.6K
15:10 561.94 561.94 561.94 561.94 0.9K
15:11 561.87 562.02 561.87 562.02 0.7K
15:12 561.27 561.27 561.27 561.27 0.3K
15:13 561.98 561.98 561.98 561.98 0.1K
15:14 562.30 562.30 562.30 562.30 0.3K
15:16 561.81 562.03 561.81 562.03 1.0K
15:17 561.72 561.72 561.72 561.72 0.8K
15:18 562.02 562.02 562.02 562.02 0.9K
15:19 562.04 562.04 562.04 562.04 1.2K
15:21 562.25 562.25 562.25 562.25 0.3K
15:22 561.60 561.60 561.60 561.60 0.4K
15:23 562.26 562.26 562.26 562.26 0.2K
15:24 562.23 562.23 561.80 561.79 3.6K
15:25 561.55 561.55 561.55 561.55 1.4K
15:26 561.42 561.42 561.42 561.42 0.8K
15:30 561.37 561.38 561.37 561.38 2.5K
15:32 560.73 560.73 560.73 560.73 0.5K
15:34 561.24 561.24 561.11 561.11 1.3K
15:36 561.18 561.18 561.18 561.17 1.8K
15:39 561.75 561.75 561.75 561.75 0.5K
15:40 561.78 561.78 561.78 561.78 0.2K
15:41 561.78 561.78 561.78 561.78 0.8K
15:42 561.25 561.25 561.25 561.25 0.9K
15:44 561.54 561.54 561.42 561.42 1.1K
15:45 561.42 561.42 561.42 561.42 0.6K
15:46 561.09 561.09 560.96 560.96 1.3K
15:47 560.83 560.92 560.75 560.75 2.8K
15:48 561.25 561.25 561.25 561.25 1.5K
15:49 562.14 562.14 562.14 562.14 0.2K
15:50 561.59 561.59 561.59 561.59 3.8K
15:51 561.58 561.58 561.09 561.09 1.8K
15:52 560.93 560.95 560.72 560.72 2.3K
15:53 560.73 560.73 560.67 560.67 3.1K
15:54 560.53 560.53 560.53 560.53 1.3K
15:55 560.71 561.29 560.71 561.29 2.6K
15:56 561.30 561.36 561.30 561.36 1.4K
15:57 561.32 561.38 561.08 561.09 8.0K
15:58 561.17 561.55 561.17 561.21 3.4K
15:59 561.37 562.00 561.37 562.00 61.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available