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
09:30 544.47 544.47 540.71 543.11 7.6K
09:31 546.51 546.51 546.51 546.51 0.3K
09:32 543.48 543.48 540.75 540.75 2.4K
09:33 539.50 539.50 539.50 539.50 4.2K
09:34 539.11 539.11 536.64 536.64 3.1K
09:36 538.72 538.72 538.72 538.72 2.0K
09:38 540.45 540.45 540.45 540.45 1.0K
09:40 539.67 539.67 536.60 536.60 0.9K
09:42 535.82 535.82 535.82 535.82 4.3K
09:43 535.46 535.93 535.43 535.92 2.3K
09:44 534.97 534.97 534.97 534.97 0.8K
09:45 534.08 534.74 532.88 532.88 3.7K
09:46 539.22 539.22 538.42 538.42 5.1K
09:47 539.22 539.79 538.26 539.79 3.8K
09:48 539.79 539.79 538.43 538.43 3.3K
09:49 540.31 540.31 540.31 540.31 0.3K
09:51 539.59 540.36 539.59 540.36 1.2K
09:52 539.59 540.27 539.10 539.10 2.7K
09:53 540.85 540.85 540.85 540.85 0.5K
09:54 540.08 540.19 540.08 540.19 1.7K
09:56 540.39 540.39 540.39 540.39 0.5K
09:59 540.72 540.72 540.01 540.01 0.5K
10:01 539.12 539.12 539.12 539.12 0.9K
10:03 539.27 539.94 539.02 539.02 14.0K
10:04 539.67 539.67 539.67 539.67 1.2K
10:06 540.23 540.23 540.23 540.23 0.5K
10:08 539.01 539.01 539.01 539.01 2.5K
10:10 539.29 539.29 539.29 539.29 0.5K
10:13 538.74 538.74 538.74 538.74 0.7K
10:14 538.99 538.99 538.94 538.94 0.4K
10:15 539.01 539.01 538.53 538.53 1.8K
10:16 538.98 538.98 536.81 536.81 6.9K
10:17 537.51 537.51 537.51 537.51 0.3K
10:18 537.03 537.03 537.03 537.03 0.3K
10:19 536.92 536.92 536.92 536.92 1.8K
10:22 535.39 535.39 535.39 535.39 2.0K
10:26 534.61 534.61 534.61 534.61 0.4K
10:28 536.92 536.92 535.49 535.49 3.8K
10:31 533.86 534.66 533.86 533.99 4.2K
10:32 534.60 534.62 533.99 533.99 1.2K
10:34 535.03 535.03 535.03 535.03 2.2K
10:35 535.10 535.28 533.36 535.01 6.0K
10:36 534.60 534.60 533.22 533.54 12.0K
10:37 533.40 533.60 533.40 533.60 0.9K
10:38 534.11 534.11 533.62 533.62 1.4K
10:40 535.01 535.01 534.06 534.06 7.8K
10:41 534.87 534.87 534.87 534.87 0.4K
10:42 534.87 534.87 533.84 534.29 9.8K
10:45 534.22 535.44 534.22 535.44 2.2K
10:48 535.42 535.42 535.42 535.42 4.6K
10:49 535.03 535.03 535.03 535.03 0.5K
10:50 535.86 535.86 535.86 535.86 0.8K
10:51 536.28 536.28 535.14 535.14 0.7K
10:52 535.95 535.95 535.39 535.39 0.4K
10:53 536.53 536.53 536.53 536.53 2.3K
10:54 537.10 537.10 536.09 536.09 3.4K
10:55 535.44 535.44 535.44 535.44 0.1K
10:56 535.66 536.89 535.66 536.89 2.3K
10:57 537.34 537.34 537.34 537.34 2.0K
11:00 536.34 536.34 536.34 536.34 0.3K
11:01 535.99 535.99 535.99 535.99 0.7K
11:03 536.94 536.94 536.94 536.94 0.4K
11:04 537.44 538.18 536.90 538.18 1.2K
11:05 538.61 538.61 538.61 538.61 1.1K
11:06 538.41 538.41 538.41 538.41 0.2K
11:08 538.62 538.62 538.62 538.62 0.6K
11:10 540.18 540.18 540.18 540.18 0.6K
11:11 540.64 540.64 540.64 540.64 0.6K
11:12 539.95 540.62 539.95 540.62 6.7K
11:13 542.30 542.30 540.71 540.71 1.2K
11:15 541.54 541.54 540.72 540.72 5.6K
11:16 540.72 540.72 539.00 539.09 14.9K
11:17 538.37 538.62 538.37 538.62 1.9K
11:18 539.25 539.57 539.25 539.57 3.8K
11:21 538.15 538.15 538.08 538.08 1.2K
11:26 539.85 539.85 539.10 539.10 1.3K
11:30 538.36 538.40 538.36 538.36 1.5K
11:31 538.36 538.83 538.36 538.83 1.0K
11:32 539.30 539.30 539.30 539.30 2.9K
11:36 537.15 537.15 537.05 537.05 0.7K
11:37 537.03 537.03 537.03 537.03 0.3K
11:38 537.27 537.27 537.27 537.27 0.1K
11:39 537.27 537.31 537.27 537.27 0.8K
11:40 537.27 538.06 537.27 538.06 2.5K
11:42 539.32 540.32 539.32 540.32 1.5K
11:43 539.52 539.52 539.52 539.52 1.2K
11:45 539.98 539.98 539.98 539.98 0.5K
11:48 539.50 539.50 538.97 538.97 1.7K
11:52 539.50 539.53 539.50 539.53 0.5K
11:53 539.59 539.92 539.59 539.92 0.7K
11:55 539.74 540.30 539.50 540.30 5.6K
11:56 541.09 541.21 540.89 540.89 1.3K
11:57 541.21 541.21 540.89 540.89 0.6K
11:59 541.32 541.42 541.32 541.42 0.9K
12:01 541.42 541.44 541.42 541.44 0.8K
12:02 541.50 541.50 541.13 541.13 1.3K
12:05 541.42 541.42 541.42 541.42 2.7K
12:10 541.27 541.27 541.27 541.27 1.5K
12:11 540.75 540.84 540.75 540.79 1.1K
12:12 541.58 541.58 541.58 541.58 0.3K
12:13 540.75 541.07 540.75 541.07 1.6K
12:15 541.38 541.38 541.38 541.38 0.9K
12:17 540.48 540.70 540.48 540.70 0.4K
12:19 540.40 540.40 540.40 540.40 1.5K
12:22 539.51 539.51 539.51 539.51 0.3K
12:23 539.42 539.42 539.42 539.42 1.1K
12:24 539.58 539.92 539.58 539.92 1.1K
12:26 539.64 539.64 539.64 539.64 1.2K
12:33 540.76 540.76 540.69 540.69 1.6K
12:36 540.47 540.69 540.47 540.68 0.5K
12:37 540.69 540.69 540.69 540.69 0.8K
12:39 540.77 540.77 540.77 540.77 0.8K
12:40 540.96 541.28 540.96 541.28 0.3K
12:41 541.28 541.40 541.28 541.40 0.9K
12:43 541.38 541.38 541.38 541.38 0.3K
12:44 541.38 541.38 541.38 541.38 0.5K
12:45 540.86 540.86 540.86 540.86 0.8K
12:46 540.61 540.61 540.61 540.61 1.6K
12:48 540.86 540.86 540.86 540.86 1.0K
12:51 541.71 541.74 541.62 541.74 3.7K
12:52 541.71 541.95 541.71 541.95 1.0K
12:53 542.53 542.53 542.47 542.47 1.1K
12:54 541.45 542.65 541.45 542.65 1.0K
12:55 542.50 542.50 541.52 541.52 0.5K
12:56 542.61 542.61 542.26 542.26 0.4K
12:57 542.16 542.16 542.16 542.16 0.8K
12:58 542.62 542.62 542.62 542.62 0.3K
12:59 542.46 542.46 542.46 542.46 1.2K
13:02 542.48 542.48 542.48 542.48 1.1K
13:06 542.53 542.53 542.53 542.53 0.4K
13:07 542.55 542.55 542.53 542.53 1.1K
13:08 542.15 542.70 542.15 542.70 7.0K
13:09 542.72 542.72 542.72 542.72 0.3K
13:10 542.94 542.94 542.73 542.73 1.6K
13:11 542.73 543.54 542.73 543.54 2.4K
13:12 543.27 543.37 543.27 543.37 0.6K
13:14 543.55 543.55 543.55 543.55 0.6K
13:16 542.84 542.95 542.55 542.95 3.6K
13:21 542.96 542.96 542.96 542.96 1.0K
13:22 543.05 543.05 543.05 543.04 0.2K
13:23 542.78 542.79 542.78 542.79 0.5K
13:24 542.79 542.79 542.79 542.79 0.3K
13:25 543.00 543.00 543.00 543.00 0.1K
13:26 543.00 543.00 543.00 543.00 0.4K
13:28 543.08 543.08 543.08 543.08 0.2K
13:29 543.16 543.16 543.16 543.16 0.3K
13:30 542.84 542.84 542.84 542.84 0.5K
13:32 543.20 543.20 543.20 543.20 0.7K
13:33 543.13 543.13 543.13 543.13 0.5K
13:34 542.42 542.42 542.42 542.42 3.6K
13:37 542.92 542.92 542.92 542.92 0.1K
13:38 543.16 543.16 543.16 543.16 1.5K
13:39 543.72 543.72 543.72 543.72 0.2K
13:40 543.72 543.72 543.72 543.72 0.2K
13:41 543.57 543.57 543.57 543.57 0.1K
13:42 543.72 543.72 543.72 543.72 0.9K
13:44 543.60 543.60 543.60 543.60 0.4K
13:46 543.69 543.69 543.69 543.68 0.5K
13:47 543.09 543.09 543.09 543.09 1.2K
13:51 542.64 542.87 542.64 542.87 0.5K
13:52 542.64 542.64 542.64 542.64 1.8K
13:54 542.71 542.71 542.71 542.71 0.2K
13:55 542.57 542.71 542.57 542.71 1.1K
13:56 542.70 542.70 542.33 542.33 3.1K
13:58 542.53 542.59 542.53 542.59 0.6K
13:59 542.59 542.70 542.59 542.59 2.3K
14:01 542.60 543.62 542.60 543.62 5.4K
14:02 543.92 543.92 543.92 543.92 0.7K
14:03 543.95 543.95 543.95 543.95 0.5K
14:04 543.46 543.46 543.09 543.45 4.5K
14:08 543.38 543.82 543.38 543.82 1.5K
14:11 542.85 543.21 542.85 543.21 3.6K
14:12 543.54 543.54 543.54 543.54 0.6K
14:13 543.44 543.44 543.44 543.43 0.5K
14:14 543.74 544.83 543.74 544.00 2.8K
14:15 543.69 543.69 543.69 543.69 0.3K
14:16 543.81 543.81 543.81 543.80 1.1K
14:18 543.50 543.50 543.50 543.50 0.9K
14:20 543.09 543.16 543.09 543.16 1.0K
14:21 543.24 543.24 543.24 543.24 0.3K
14:22 543.58 543.85 543.58 543.85 0.7K
14:23 543.57 543.57 543.57 543.57 0.3K
14:24 543.62 543.62 543.62 543.62 0.2K
14:25 543.62 543.62 543.56 543.55 0.5K
14:26 543.87 544.33 543.64 544.33 1.2K
14:27 543.88 544.51 543.88 544.51 1.7K
14:28 544.34 544.34 544.34 544.34 0.4K
14:29 544.42 544.42 544.42 544.42 0.2K
14:30 544.34 544.34 544.34 544.34 0.6K
14:33 544.18 544.18 544.18 544.18 0.3K
14:35 544.34 544.34 544.34 544.34 0.3K
14:36 544.36 544.37 544.36 544.37 2.4K
14:39 544.44 544.44 544.44 544.44 0.6K
14:40 544.35 544.35 543.92 543.92 0.8K
14:41 544.35 544.35 544.35 544.35 0.4K
14:42 544.38 544.38 544.30 544.30 0.5K
14:43 544.29 544.29 544.29 544.29 0.7K
14:44 544.29 544.36 543.99 544.32 1.6K
14:45 544.36 544.36 544.36 544.36 0.3K
14:46 544.49 544.49 544.38 544.38 1.4K
14:47 544.39 544.39 544.39 544.39 0.5K
14:49 544.43 544.79 544.41 544.41 1.3K
14:50 544.68 544.68 544.43 544.42 0.7K
14:51 544.43 544.65 544.43 544.42 2.1K
14:52 544.44 544.46 544.34 544.34 1.7K
14:53 544.25 544.35 544.25 544.34 1.9K
14:54 544.35 544.51 544.35 544.35 0.6K
14:55 544.43 544.80 544.43 544.80 1.6K
14:56 544.47 544.83 544.47 544.53 0.8K
14:57 544.79 545.15 544.53 545.15 2.8K
14:59 545.40 545.68 545.18 545.18 2.0K
15:00 545.18 545.18 545.18 545.18 0.9K
15:02 545.18 545.25 545.18 545.25 0.7K
15:03 545.63 545.63 545.27 545.27 0.6K
15:05 545.26 545.26 545.26 545.26 0.2K
15:06 545.27 545.27 545.27 545.27 0.6K
15:08 545.34 545.57 545.34 545.34 0.6K
15:09 545.75 545.75 545.34 545.34 1.2K
15:10 545.34 545.61 545.34 545.34 0.9K
15:11 545.34 545.70 545.30 545.30 1.2K
15:12 545.34 545.58 545.34 545.58 1.0K
15:13 545.60 545.60 545.60 545.60 0.1K
15:14 545.69 546.08 545.69 545.86 2.6K
15:15 545.92 545.92 545.58 545.58 3.5K
15:18 545.35 545.50 545.35 545.50 0.6K
15:20 545.70 545.70 545.70 545.70 0.4K
15:21 545.37 545.64 545.37 545.64 2.9K
15:22 545.75 545.75 545.75 545.75 1.9K
15:23 545.92 545.92 545.92 545.92 0.3K
15:25 545.92 545.95 545.92 545.92 1.0K
15:27 545.91 545.91 545.91 545.91 0.4K
15:28 545.92 546.18 545.92 545.94 1.5K
15:29 546.15 546.15 546.01 546.01 0.4K
15:30 546.01 546.01 546.01 546.01 1.1K
15:31 546.01 546.04 545.97 546.04 0.8K
15:33 546.03 546.27 546.03 546.27 2.0K
15:35 546.55 546.62 546.50 546.50 2.1K
15:36 546.50 546.50 546.50 546.50 0.6K
15:37 546.47 546.47 546.47 546.47 0.3K
15:38 546.28 546.75 546.27 546.54 1.2K
15:39 546.34 546.34 546.01 546.01 2.8K
15:40 545.99 546.26 545.99 546.15 1.4K
15:41 546.41 546.41 546.41 546.41 0.1K
15:42 546.14 546.46 546.14 546.46 1.9K
15:44 546.98 546.98 546.86 546.86 1.0K
15:45 547.14 547.22 547.10 547.10 1.9K
15:46 547.11 547.11 547.11 547.11 0.6K
15:47 547.30 547.30 547.30 547.30 1.7K
15:48 547.26 547.28 546.94 546.94 4.2K
15:49 547.07 547.07 547.07 547.07 0.6K
15:50 546.83 546.83 545.89 545.89 4.8K
15:51 545.38 545.48 545.20 545.25 3.2K
15:52 545.22 545.54 545.22 545.29 2.7K
15:53 545.34 545.65 545.00 545.00 5.0K
15:54 545.33 545.62 545.33 545.62 4.5K
15:55 545.56 546.15 545.45 546.15 7.6K
15:56 546.30 546.30 545.94 546.01 3.9K
15:57 546.14 547.04 546.14 547.04 6.0K
15:58 547.03 547.54 546.68 546.68 12.5K
15:59 546.67 546.99 546.36 546.36 81.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available