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
09:34 566.42 566.42 566.42 566.42 3.1K
09:36 567.81 567.81 566.42 566.42 2.5K
09:37 566.27 566.27 565.56 565.56 2.2K
09:38 567.81 567.81 565.84 565.84 0.8K
09:40 565.71 565.71 565.71 565.71 2.0K
09:48 566.06 566.06 566.06 566.06 1.4K
09:53 566.06 566.06 566.06 566.06 2.8K
09:54 566.06 566.06 566.06 566.06 0.7K
09:57 566.05 566.05 566.05 566.04 0.6K
10:00 564.94 564.94 564.94 564.94 1.6K
10:02 563.87 563.89 563.87 563.89 1.9K
10:07 564.70 564.70 564.70 564.70 1.7K
10:09 564.92 564.92 564.92 564.92 0.6K
10:10 564.72 564.72 564.72 564.72 0.6K
10:13 565.55 565.55 565.55 565.54 0.8K
10:15 563.93 563.93 563.93 563.93 0.2K
10:16 564.80 564.80 564.80 564.80 0.4K
10:17 564.80 567.09 564.80 565.38 1.2K
10:18 565.43 565.43 565.43 565.43 0.7K
10:19 565.11 565.11 565.11 565.11 0.5K
10:20 564.80 564.80 564.80 564.79 0.8K
10:24 565.73 565.73 565.73 565.73 0.4K
10:25 563.92 563.92 563.92 563.92 0.5K
10:26 564.13 564.13 564.13 564.13 0.2K
10:27 564.13 564.13 564.13 564.13 0.7K
10:29 564.23 564.23 564.15 564.15 2.0K
10:30 564.02 564.02 563.63 563.63 3.6K
10:34 563.57 563.57 563.57 563.57 0.6K
10:36 563.58 563.58 563.58 563.58 0.4K
10:39 563.50 563.50 563.50 563.50 1.3K
10:42 561.60 562.23 561.60 562.23 2.1K
10:43 561.60 561.60 561.60 561.60 0.2K
10:44 562.36 562.36 562.36 562.36 0.4K
10:45 562.39 562.39 562.39 562.39 0.6K
10:48 562.55 562.55 562.55 562.55 0.7K
10:51 562.55 562.55 561.62 561.62 0.8K
10:52 561.65 561.65 561.65 561.65 0.5K
10:53 561.08 561.08 560.54 560.54 1.7K
10:57 559.24 559.24 559.24 559.24 0.5K
10:59 558.55 558.55 558.55 558.55 0.7K
11:00 560.63 560.63 560.63 560.63 0.2K
11:01 559.99 559.99 559.99 559.99 0.9K
11:02 560.27 560.27 558.97 558.97 1.1K
11:04 559.12 560.27 559.12 559.15 3.8K
11:05 559.69 559.69 559.69 559.69 0.4K
11:06 560.40 560.40 560.40 560.40 0.4K
11:07 560.40 560.40 559.32 559.32 0.6K
11:08 559.37 559.85 559.37 559.85 3.7K
11:09 560.40 560.40 560.40 560.40 0.6K
11:10 560.42 560.42 560.42 560.42 0.7K
11:12 560.42 560.42 560.42 560.42 0.4K
11:13 560.42 560.42 560.42 560.42 0.7K
11:14 560.42 560.42 559.17 559.17 1.4K
11:15 559.22 559.22 559.22 559.22 0.2K
11:16 560.42 560.42 560.42 560.42 0.2K
11:18 559.20 559.20 558.87 558.87 2.5K
11:19 559.28 559.28 559.28 559.28 1.5K
11:22 559.99 559.99 559.99 559.99 1.1K
11:23 559.58 561.13 559.58 559.85 5.9K
11:24 560.39 560.49 560.39 560.49 2.1K
11:27 561.13 561.13 561.13 561.13 0.2K
11:28 560.38 560.38 560.29 560.29 2.0K
11:29 560.22 560.22 560.22 560.22 1.3K
11:33 559.11 559.11 559.11 559.11 1.1K
11:34 559.03 559.03 559.03 559.03 0.7K
11:37 558.68 558.68 558.68 558.68 1.5K
11:45 558.28 558.28 557.98 558.00 2.9K
11:46 557.89 557.89 557.89 557.89 1.3K
11:49 558.47 559.07 558.47 559.07 1.6K
11:52 558.24 558.24 558.24 558.24 0.6K
11:53 556.98 556.98 556.98 556.98 3.1K
12:00 557.35 557.35 557.35 557.35 0.7K
12:04 556.81 556.81 556.81 556.80 0.1K
12:05 556.81 556.81 556.81 556.80 0.6K
12:07 556.74 556.77 556.74 556.77 0.9K
12:08 557.31 557.31 556.54 556.54 0.7K
12:09 556.60 556.60 556.60 556.60 0.7K
12:13 555.25 555.25 555.25 555.25 1.2K
12:14 555.93 555.93 555.55 555.55 1.3K
12:17 556.28 556.28 556.28 556.28 0.9K
12:19 556.53 556.53 556.53 556.53 2.1K
12:23 556.40 556.40 556.40 556.40 0.3K
12:24 556.32 556.40 556.32 556.40 0.7K
12:26 556.02 556.02 556.02 556.02 1.0K
12:31 555.93 555.93 555.93 555.93 0.3K
12:32 555.93 555.93 555.93 555.93 0.5K
12:33 555.88 555.88 555.88 555.88 0.6K
12:36 555.83 555.83 555.83 555.83 0.3K
12:39 555.89 555.89 555.89 555.89 0.8K
12:42 555.84 555.84 555.84 555.84 1.4K
12:48 556.56 556.56 556.56 556.55 0.7K
12:51 556.35 556.35 556.35 556.35 0.2K
12:52 556.19 556.19 556.19 556.18 0.3K
12:53 555.09 555.09 555.09 555.09 3.4K
12:55 554.38 554.97 554.38 554.97 2.1K
12:58 553.85 553.85 552.78 552.78 1.7K
12:59 553.38 553.38 553.38 553.38 0.3K
13:00 553.53 553.69 553.06 553.69 1.0K
13:01 553.21 554.27 553.07 554.27 1.3K
13:02 554.56 554.56 554.01 554.01 0.9K
13:06 554.12 554.12 554.12 554.12 0.1K
13:07 553.59 553.59 553.59 553.59 0.2K
13:08 554.54 554.54 554.54 554.54 0.4K
13:09 554.83 554.83 554.83 554.83 1.4K
13:15 555.46 555.46 555.46 555.46 0.4K
13:19 554.65 554.65 554.65 554.65 1.2K
13:25 555.24 555.24 555.24 555.24 0.2K
13:26 555.12 555.12 555.12 555.12 0.1K
13:27 555.24 555.24 555.24 555.24 0.4K
13:30 554.72 554.72 554.72 554.72 0.3K
13:31 555.24 555.24 555.24 555.24 0.4K
13:33 555.28 555.28 555.24 555.24 0.6K
13:34 555.24 555.24 555.24 555.24 0.7K
13:36 555.24 555.24 555.24 555.24 0.3K
13:37 555.24 555.24 555.24 555.24 1.7K
13:39 554.87 554.87 554.87 554.87 1.4K
13:41 553.66 553.66 553.43 553.66 2.1K
13:42 553.66 553.66 553.21 553.21 2.2K
13:43 553.42 553.42 553.42 553.42 1.0K
13:44 553.42 553.42 553.42 553.42 1.1K
13:46 553.42 553.42 553.42 553.42 3.3K
13:47 553.45 553.49 553.42 553.42 1.1K
13:51 553.42 554.56 553.42 554.55 3.1K
13:52 554.91 554.91 554.91 554.91 0.7K
13:53 555.42 555.42 554.21 554.21 1.7K
14:00 553.88 553.88 553.88 553.88 3.9K
14:02 553.88 553.88 553.88 553.88 0.3K
14:03 553.89 553.89 553.89 553.89 0.3K
14:05 554.18 554.18 553.68 553.68 4.1K
14:08 553.88 554.40 553.63 554.40 6.0K
14:09 554.43 554.43 554.43 554.43 1.5K
14:10 554.43 554.43 553.93 554.43 1.0K
14:11 554.10 554.11 554.05 554.04 3.2K
14:13 553.50 553.50 553.50 553.50 0.4K
14:17 554.01 554.01 553.98 553.98 0.6K
14:18 553.30 553.35 553.30 553.35 3.2K
14:19 553.33 553.61 553.33 553.37 4.1K
14:21 553.75 553.75 553.75 553.75 0.8K
14:22 553.75 553.75 553.75 553.75 1.0K
14:24 553.76 553.90 553.76 553.90 1.2K
14:25 554.50 554.50 554.50 554.50 0.2K
14:26 554.22 554.22 554.22 554.22 0.6K
14:31 554.22 554.22 554.22 554.22 0.5K
14:33 554.78 554.78 554.78 554.78 0.2K
14:35 554.22 554.22 554.22 554.22 2.4K
14:38 553.96 553.96 553.82 553.82 1.3K
14:40 553.65 553.65 553.65 553.65 0.8K
14:41 553.47 553.47 553.47 553.47 0.8K
14:43 553.12 553.12 553.12 553.12 2.0K
14:46 554.05 554.05 554.05 554.05 0.8K
14:47 553.74 553.76 553.74 553.74 1.3K
14:51 553.79 553.79 553.79 553.79 0.3K
14:52 553.35 553.42 552.59 553.11 12.0K
14:53 552.97 552.97 552.39 552.42 2.5K
14:54 551.59 551.59 550.70 551.02 3.9K
14:55 550.00 550.00 550.00 550.00 1.9K
14:56 550.82 550.82 550.82 550.82 2.5K
14:57 549.75 549.75 549.75 549.75 1.9K
14:58 550.94 550.94 550.94 550.94 0.2K
14:59 550.94 550.94 550.94 550.94 0.5K
15:00 548.83 549.92 548.83 549.92 1.5K
15:02 550.93 550.93 550.08 550.08 0.7K
15:03 549.38 549.38 549.22 549.22 3.2K
15:04 548.53 548.53 548.53 548.53 3.1K
15:05 548.82 548.82 548.52 548.52 0.6K
15:06 548.58 549.11 548.58 549.11 4.1K
15:07 549.61 549.61 549.61 549.61 2.9K
15:08 549.91 549.94 549.91 549.94 0.8K
15:10 549.85 550.00 549.76 549.76 4.2K
15:11 549.88 549.88 549.88 549.88 1.5K
15:13 550.11 550.11 550.11 550.11 0.4K
15:17 550.21 550.21 550.21 550.21 0.6K
15:18 550.21 550.21 550.21 550.21 0.3K
15:19 550.24 550.24 550.24 550.24 1.5K
15:21 550.70 550.84 550.70 550.84 0.7K
15:23 550.38 550.38 550.38 550.38 0.6K
15:24 550.15 550.15 550.15 550.15 1.0K
15:25 550.16 550.16 550.16 550.16 0.5K
15:26 549.65 550.51 549.65 550.51 2.3K
15:27 550.57 550.57 550.56 550.56 1.9K
15:31 550.19 550.19 550.19 550.19 0.5K
15:33 550.64 550.64 550.24 550.24 0.4K
15:34 550.10 550.10 550.10 550.10 1.2K
15:35 550.43 550.68 550.35 550.68 2.7K
15:36 550.61 550.61 550.61 550.61 2.8K
15:39 550.07 550.07 550.07 550.07 0.5K
15:40 550.51 550.68 550.51 550.51 3.1K
15:41 550.38 550.38 550.38 550.38 1.7K
15:43 550.25 550.25 550.25 550.25 0.6K
15:44 550.11 550.11 550.11 550.11 0.5K
15:45 550.05 550.05 549.81 549.80 0.8K
15:46 549.81 549.81 549.81 549.80 0.7K
15:48 549.51 549.62 549.51 549.62 1.5K
15:49 550.37 550.37 550.05 550.05 2.4K
15:50 550.69 550.69 549.74 549.74 2.3K
15:51 549.74 549.74 549.74 549.74 0.9K
15:52 549.27 549.27 548.97 548.97 1.7K
15:53 548.95 548.95 548.89 548.89 0.9K
15:54 548.75 549.15 548.75 549.15 2.4K
15:55 549.22 549.22 548.60 548.79 3.7K
15:56 548.79 549.15 548.61 549.15 6.7K
15:57 548.91 548.92 548.91 548.92 3.2K
15:58 548.69 548.88 548.69 548.87 3.7K
15:59 548.80 548.80 548.41 548.42 67.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available