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
09:30 554.56 554.56 554.56 554.56 15.5K
09:37 552.33 552.33 552.33 552.33 1.0K
09:39 553.52 553.52 553.52 553.52 3.3K
09:42 553.55 553.73 553.55 553.73 1.1K
09:46 553.95 553.95 553.95 553.95 1.9K
09:48 553.76 553.76 553.76 553.76 1.3K
09:54 553.21 553.31 553.21 553.31 0.8K
09:55 554.05 554.05 554.05 554.05 1.2K
09:58 553.31 553.31 553.31 553.30 0.5K
10:01 554.84 554.91 554.84 554.91 1.0K
10:04 553.49 553.49 553.29 553.29 0.5K
10:05 553.46 553.46 553.30 553.29 0.8K
10:06 554.09 555.00 554.09 554.33 2.2K
10:07 554.53 554.53 554.53 554.53 0.2K
10:08 554.62 554.62 553.63 553.63 3.5K
10:09 553.43 553.43 553.43 553.42 0.9K
10:12 553.28 553.28 553.28 553.28 1.2K
10:14 553.20 553.28 553.20 553.28 1.0K
10:15 553.84 553.84 553.84 553.84 1.1K
10:16 552.88 552.88 552.88 552.88 1.5K
10:18 553.76 553.76 553.76 553.76 0.6K
10:20 552.89 552.89 552.89 552.89 0.3K
10:21 553.38 553.38 553.38 553.38 2.1K
10:26 553.65 553.65 553.65 553.65 0.3K
10:28 553.65 553.65 553.65 553.65 0.8K
10:30 554.07 554.07 554.07 554.07 0.2K
10:32 555.35 555.35 554.98 555.32 4.2K
10:33 555.34 555.46 555.34 555.46 0.9K
10:34 555.52 555.52 555.52 555.52 0.4K
10:35 555.52 555.52 555.52 555.52 0.6K
10:36 556.10 556.10 556.10 556.10 3.0K
10:39 555.39 555.39 555.39 555.39 0.2K
10:40 555.33 555.33 555.33 555.33 0.5K
10:42 554.21 554.21 554.21 554.21 1.7K
10:43 553.97 553.97 553.97 553.97 0.8K
10:48 555.45 555.65 555.45 555.65 2.2K
10:51 556.61 556.61 556.15 556.15 0.8K
10:53 556.44 556.55 556.44 556.55 1.6K
10:57 555.74 555.74 555.74 555.74 0.4K
10:58 555.74 555.74 555.74 555.74 0.7K
10:59 555.12 555.12 555.12 555.12 0.3K
11:00 555.74 555.74 555.74 555.74 0.6K
11:01 556.56 556.56 556.48 556.48 2.3K
11:03 557.00 557.00 557.00 557.00 0.6K
11:04 556.94 557.03 556.93 556.93 1.3K
11:05 557.06 557.16 557.06 557.16 1.2K
11:06 557.16 557.16 556.93 556.93 7.8K
11:11 556.25 556.25 556.23 556.23 3.0K
11:12 555.80 555.80 555.80 555.80 0.7K
11:13 555.54 555.61 555.54 555.61 0.8K
11:14 555.38 555.38 555.38 555.38 1.2K
11:15 555.83 555.83 555.83 555.83 0.1K
11:16 555.97 555.97 555.06 555.05 0.4K
11:17 555.57 555.57 555.57 555.57 0.6K
11:18 556.87 556.87 556.87 556.87 1.3K
11:21 556.15 556.15 556.15 556.15 1.0K
11:24 556.10 556.10 555.54 555.54 0.7K
11:25 556.30 556.30 556.30 556.30 0.3K
11:26 555.62 555.62 555.62 555.62 0.9K
11:29 555.49 556.15 555.49 556.15 2.2K
11:31 556.15 556.96 555.43 556.96 3.8K
11:32 556.93 556.93 556.50 556.51 3.3K
11:34 556.50 556.50 556.50 556.50 0.8K
11:35 556.23 556.23 556.23 556.23 0.3K
11:36 556.00 556.00 555.92 555.92 3.2K
11:41 555.59 555.59 555.59 555.59 0.5K
11:43 555.59 555.59 555.59 555.59 0.6K
11:44 556.63 556.63 556.63 556.63 2.0K
11:53 557.01 557.76 557.01 557.76 0.9K
11:54 557.27 557.67 557.27 557.27 1.9K
11:56 557.27 557.27 557.11 557.11 0.8K
11:57 557.74 557.74 557.74 557.74 0.5K
11:59 557.50 557.57 557.50 557.57 1.7K
12:00 557.57 558.37 557.57 558.37 3.0K
12:01 558.29 558.41 558.29 558.41 0.6K
12:03 557.51 557.51 557.51 557.51 0.3K
12:04 558.20 558.20 558.20 558.20 0.6K
12:06 557.67 557.67 557.67 557.67 1.3K
12:09 557.74 557.74 557.74 557.74 0.3K
12:12 558.05 558.05 558.05 558.05 1.3K
12:21 559.03 559.03 559.03 559.03 0.5K
12:22 559.01 559.01 558.95 558.95 1.0K
12:24 559.06 559.06 559.06 559.06 0.2K
12:25 558.76 559.02 558.76 559.02 1.4K
12:26 559.17 559.17 558.94 558.94 0.7K
12:27 558.23 558.23 558.14 558.14 2.4K
12:28 558.21 558.21 558.19 558.19 1.2K
12:31 558.44 558.44 558.44 558.44 0.4K
12:32 558.07 558.07 557.10 557.30 6.2K
12:39 557.43 557.43 557.43 557.43 0.4K
12:41 558.04 558.04 558.04 558.04 1.1K
12:43 558.68 558.68 558.68 558.68 0.2K
12:46 558.29 558.29 558.29 558.29 0.2K
12:47 558.71 558.71 558.71 558.71 0.1K
12:48 559.05 559.05 559.05 559.05 0.6K
12:52 560.01 560.01 560.01 560.01 0.1K
12:54 560.22 560.22 560.22 560.22 0.6K
12:55 558.52 559.72 558.52 559.72 1.5K
12:56 558.36 558.36 558.36 558.36 1.6K
12:57 558.70 558.70 558.70 558.70 0.2K
12:59 558.65 558.65 558.65 558.65 1.5K
13:08 558.99 558.99 558.99 558.99 0.2K
13:09 558.66 558.66 557.74 557.74 1.1K
13:11 560.05 560.05 560.05 560.05 0.9K
13:13 560.70 560.70 560.42 560.42 0.6K
13:15 560.42 560.42 560.42 560.42 0.6K
13:18 559.49 559.49 559.34 559.34 3.7K
13:21 558.40 558.40 558.40 558.40 2.9K
13:22 558.41 558.41 558.41 558.41 2.0K
13:31 559.13 559.16 559.13 559.16 1.1K
13:35 560.00 560.00 560.00 560.00 0.5K
13:37 559.70 559.70 559.70 559.70 0.2K
13:38 560.40 560.40 560.40 560.40 0.1K
13:39 559.99 559.99 559.06 559.05 0.5K
13:40 559.99 559.99 559.99 559.99 0.4K
13:42 560.30 560.30 560.00 560.23 2.4K
13:43 560.26 560.26 560.26 560.26 0.5K
13:44 560.25 560.25 560.25 560.25 0.6K
13:46 559.83 559.83 559.67 559.67 3.3K
13:50 559.51 559.51 559.51 559.51 0.9K
13:58 560.00 560.00 559.88 559.88 0.9K
13:59 560.42 560.42 560.42 560.42 0.2K
14:00 560.39 560.39 560.39 560.39 0.3K
14:01 560.97 560.97 560.57 560.57 1.4K
14:02 559.59 559.59 559.59 559.59 0.6K
14:03 560.63 560.63 560.63 560.63 0.9K
14:06 560.64 560.64 560.64 560.64 0.2K
14:07 560.65 560.65 560.65 560.65 0.4K
14:09 560.65 560.65 560.65 560.65 2.2K
14:16 559.94 560.03 559.94 560.03 1.1K
14:17 560.38 560.38 560.38 560.38 0.4K
14:18 560.59 560.59 560.59 560.59 2.0K
14:26 561.75 561.75 561.75 561.75 0.4K
14:28 561.90 561.90 561.90 561.90 1.0K
14:33 561.83 561.83 561.83 561.83 0.3K
14:35 561.43 561.43 561.43 561.43 0.9K
14:37 561.56 561.56 561.56 561.56 0.8K
14:38 561.53 561.53 561.53 561.53 0.7K
14:40 561.66 561.66 561.66 561.66 1.5K
14:41 560.93 560.93 560.93 560.93 1.1K
14:43 562.30 562.30 562.30 562.30 0.5K
14:44 562.13 562.13 562.13 562.13 0.8K
14:48 562.03 562.89 562.03 562.89 1.6K
14:49 562.95 562.95 562.95 562.95 0.6K
14:50 562.26 562.26 562.26 562.26 1.1K
14:54 563.18 563.18 562.07 562.07 4.3K
14:57 561.85 562.24 561.85 562.24 0.9K
14:59 562.24 562.24 562.24 562.24 0.6K
15:00 561.45 561.45 561.45 561.45 0.5K
15:02 561.26 561.26 561.26 561.26 1.9K
15:03 560.69 560.69 560.69 560.68 0.3K
15:04 561.47 561.47 561.47 561.47 3.0K
15:13 561.52 561.52 561.52 561.52 1.0K
15:15 561.22 561.22 561.22 561.22 1.2K
15:16 562.18 562.18 562.18 562.18 1.0K
15:19 562.04 562.04 562.04 562.04 0.4K
15:20 561.97 561.97 561.97 561.97 0.8K
15:22 562.43 562.43 562.43 562.43 0.3K
15:24 562.49 562.60 562.49 562.60 1.9K
15:27 562.72 562.72 562.72 562.72 1.2K
15:29 562.97 562.97 562.80 562.80 1.6K
15:30 562.87 563.01 562.86 562.87 2.7K
15:31 562.68 562.68 562.68 562.68 0.4K
15:32 562.95 562.95 562.95 562.95 0.2K
15:33 562.46 562.46 562.41 562.41 0.7K
15:34 562.79 562.79 562.79 562.79 0.3K
15:35 562.91 562.91 562.62 562.62 5.1K
15:36 562.37 562.37 562.26 562.36 2.6K
15:37 562.32 562.37 562.32 562.37 0.7K
15:38 562.16 562.16 562.16 562.16 1.1K
15:39 562.10 562.10 562.10 562.10 0.2K
15:40 562.35 562.46 562.10 562.46 2.1K
15:41 562.01 562.81 562.01 562.81 6.3K
15:42 562.81 562.81 562.81 562.81 0.5K
15:43 562.44 562.44 562.44 562.43 1.0K
15:44 562.27 562.27 562.24 562.24 1.5K
15:45 562.44 562.44 562.26 562.26 0.4K
15:46 562.26 562.54 562.26 562.54 1.0K
15:47 562.68 562.68 562.68 562.68 0.7K
15:48 562.73 562.73 562.40 562.40 3.8K
15:49 562.43 563.04 562.43 563.00 1.8K
15:50 563.65 563.65 563.14 563.28 2.6K
15:51 563.80 564.04 563.51 563.51 2.1K
15:52 563.71 564.03 563.71 563.95 1.7K
15:53 563.97 563.97 563.58 563.61 1.2K
15:54 563.92 563.98 563.92 563.96 7.2K
15:55 564.35 565.22 564.32 565.20 4.0K
15:56 565.35 565.45 565.05 565.30 5.8K
15:57 565.47 565.47 564.97 565.04 10.9K
15:58 565.04 565.20 564.60 564.91 14.0K
15:59 564.84 565.26 564.79 565.03 120.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available