Martin Marietta Materials (MLM)

MLM
🏛️ Estados Unidos →
621.25
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 522.70 522.94 514.69 516.50 0.3M
2024-12-30 522.11 525.20 518.02 520.25 0.3M
2024-12-27 527.85 534.11 526.55 528.84 0.2M
2024-12-26 531.61 535.33 530.04 532.04 0.5M
2024-12-24 532.57 533.41 529.31 533.18 0.1M
2024-12-23 531.48 534.20 528.18 531.78 0.3M
2024-12-20 524.05 540.64 524.05 533.69 1.0M
2024-12-19 537.10 541.66 524.72 525.77 0.5M
2024-12-18 546.47 558.48 535.00 535.64 0.7M
2024-12-17 542.46 550.71 542.46 544.78 0.5M
2024-12-16 551.77 554.61 546.51 547.30 0.3M
2024-12-13 557.14 558.69 547.00 550.92 0.3M
2024-12-12 559.06 560.83 554.99 556.82 0.3M
2024-12-11 569.93 569.93 559.79 560.18 0.4M
2024-12-10 569.00 569.53 555.05 563.45 0.4M
2024-12-09 581.61 588.18 570.66 574.70 0.4M
2024-12-06 585.37 585.40 576.97 581.18 0.4M
2024-12-05 580.00 586.43 573.46 582.39 0.5M
2024-12-04 585.84 587.84 580.30 582.44 0.4M
2024-12-03 595.05 595.05 585.80 588.75 0.5M
2024-12-02 599.66 601.57 590.61 593.22 0.3M
2024-11-29 600.26 600.66 593.16 600.00 0.2M
2024-11-27 601.00 603.91 592.66 595.60 0.4M
2024-11-26 603.18 603.18 589.89 596.97 0.5M
2024-11-25 600.20 610.32 599.38 604.00 0.8M
2024-11-22 590.00 599.35 587.58 597.81 0.4M
2024-11-21 588.73 593.73 584.24 590.60 0.3M
2024-11-20 582.70 585.50 579.36 585.26 0.4M
2024-11-19 574.14 584.19 572.01 582.70 0.3M
2024-11-18 581.40 585.92 579.05 581.64 0.4M
2024-11-15 587.77 589.52 579.34 583.03 0.4M
2024-11-14 604.33 606.97 586.64 587.96 0.5M
2024-11-13 607.00 610.25 603.33 605.26 0.5M
2024-11-12 613.61 614.02 605.64 606.79 0.3M
2024-11-11 624.59 626.11 615.35 616.05 0.4M
2024-11-08 618.69 624.11 617.15 619.58 0.4M
2024-11-07 622.45 622.45 614.64 617.16 0.5M
2024-11-06 610.25 633.23 610.25 617.31 1.2M
2024-11-05 580.11 587.13 580.11 582.52 0.6M
2024-11-04 580.98 582.82 577.52 581.98 0.3M
2024-11-01 594.57 596.42 580.05 580.14 0.5M
2024-10-31 596.63 601.53 592.28 592.34 0.6M
2024-10-30 583.00 610.34 575.21 604.85 0.9M
2024-10-29 574.23 584.26 571.13 583.88 0.6M
2024-10-28 574.47 579.91 573.32 578.27 0.4M
2024-10-25 577.75 580.28 567.64 570.21 0.2M
2024-10-24 562.58 571.95 559.51 570.65 0.4M
2024-10-23 559.84 564.33 556.31 562.79 0.3M
2024-10-22 575.36 575.36 560.64 560.95 0.3M
2024-10-21 580.12 580.41 573.27 577.53 0.4M
2024-10-18 575.54 582.65 567.41 581.00 0.4M
2024-10-17 574.47 578.94 569.80 573.45 0.4M
2024-10-16 562.06 571.47 558.24 570.90 0.4M
2024-10-15 554.71 572.65 554.71 561.89 0.4M
2024-10-14 543.99 553.09 542.00 552.35 0.3M
2024-10-11 532.78 545.97 532.78 544.90 0.3M
2024-10-10 526.17 539.70 523.00 534.52 0.3M
2024-10-09 523.99 534.23 521.00 531.16 0.3M
2024-10-08 521.74 524.93 516.28 523.99 0.3M
2024-10-07 520.00 521.99 515.90 518.65 0.4M
2024-10-04 526.36 528.91 518.80 524.11 0.3M
2024-10-03 522.10 524.43 515.70 521.23 0.4M
2024-10-02 529.86 532.47 518.27 521.05 0.6M
2024-10-01 536.30 538.18 527.32 534.98 0.4M
2024-09-30 536.35 539.81 529.20 538.25 0.5M
2024-09-27 538.26 544.20 533.53 539.11 0.4M
2024-09-26 545.31 555.84 538.39 539.65 0.5M
2024-09-25 540.88 543.69 532.37 536.01 0.4M
2024-09-24 545.75 548.20 530.85 535.92 0.5M
2024-09-23 545.70 548.09 536.44 545.40 0.4M
2024-09-20 553.90 555.88 543.87 546.29 0.9M
2024-09-19 548.09 550.52 537.49 548.71 0.4M
2024-09-18 538.00 543.27 530.10 534.01 0.5M
2024-09-17 531.95 537.06 527.41 534.04 0.4M
2024-09-16 522.70 532.22 520.12 529.78 0.4M
2024-09-13 515.13 523.34 513.44 520.68 0.4M
2024-09-12 509.40 517.25 507.50 515.33 0.3M
2024-09-11 505.45 508.91 490.05 507.79 0.4M
2024-09-10 509.25 511.53 501.11 507.20 0.3M
2024-09-09 505.94 509.95 502.66 506.18 0.4M
2024-09-06 509.62 514.71 501.98 502.48 0.5M
2024-09-05 509.83 512.54 501.01 506.07 0.5M
2024-09-04 523.00 523.29 503.74 511.26 0.8M
2024-09-03 528.50 531.86 517.45 519.45 0.5M
2024-08-30 526.46 536.36 523.09 534.16 0.5M
2024-08-29 516.38 527.37 516.38 523.99 0.5M
2024-08-28 520.00 522.21 513.00 514.23 0.5M
2024-08-27 540.20 540.20 513.52 518.57 0.8M
2024-08-26 560.00 564.21 541.71 543.44 0.4M
2024-08-23 546.54 563.55 544.99 556.92 0.4M
2024-08-22 541.02 545.45 535.76 542.23 0.3M
2024-08-21 541.00 544.35 537.72 539.70 0.3M
2024-08-20 536.70 540.15 533.50 536.40 0.3M
2024-08-19 536.19 536.31 528.20 534.51 0.3M
2024-08-16 542.01 542.22 533.06 534.93 0.5M
2024-08-15 533.71 542.79 526.52 539.80 0.4M
2024-08-14 531.30 535.29 523.83 525.45 0.4M
2024-08-13 528.36 533.04 522.71 527.05 0.5M
2024-08-12 532.50 533.76 521.99 525.11 0.6M
2024-08-09 536.61 541.13 523.28 533.55 0.7M
2024-08-08 540.37 549.73 527.74 538.98 0.8M
2024-08-07 550.92 554.90 537.55 538.29 0.6M
2024-08-06 538.53 555.18 531.79 544.84 0.7M
2024-08-05 552.00 562.85 541.80 552.36 0.5M
2024-08-02 576.96 578.00 560.48 568.25 0.4M
2024-08-01 593.07 594.95 579.35 584.89 0.5M
2024-07-31 590.00 603.32 582.22 593.35 0.6M
2024-07-30 589.50 595.79 579.73 585.02 0.5M
2024-07-29 566.76 579.53 562.82 576.85 0.5M
2024-07-26 554.30 572.98 547.10 565.62 0.4M
2024-07-25 540.53 559.36 539.45 547.04 0.6M
2024-07-24 561.62 563.69 537.57 537.83 0.6M
2024-07-23 566.64 571.24 564.49 565.07 0.4M
2024-07-22 562.01 569.91 560.63 567.74 0.5M
2024-07-19 566.04 566.59 555.51 559.08 0.9M
2024-07-18 563.07 572.60 558.99 564.06 0.3M
2024-07-17 572.85 573.36 563.38 564.35 0.4M
2024-07-16 559.18 579.05 558.62 577.46 0.5M
2024-07-15 557.98 562.25 553.44 556.57 0.4M
2024-07-12 557.41 564.75 553.66 554.52 0.4M
2024-07-11 541.36 556.89 541.36 555.75 0.8M
2024-07-10 533.62 546.35 529.51 545.12 0.5M
2024-07-09 530.97 534.38 526.51 530.67 0.9M
2024-07-08 538.96 542.15 529.46 529.98 0.8M
2024-07-05 532.71 537.40 527.10 536.74 0.4M
2024-07-03 536.53 539.11 528.32 533.32 0.2M
2024-07-02 528.45 534.84 525.69 534.83 0.5M
2024-07-01 544.61 544.61 526.10 532.05 0.5M
2024-06-28 540.18 547.59 537.54 541.80 0.6M
2024-06-27 537.00 544.45 535.68 538.29 0.5M
2024-06-26 531.26 536.94 529.06 535.68 0.5M
2024-06-25 536.23 539.05 527.24 534.99 0.6M
2024-06-24 543.19 549.70 539.96 541.17 0.4M
2024-06-21 538.59 544.78 533.26 544.13 0.7M
2024-06-20 556.24 556.24 533.23 540.48 0.5M
2024-06-18 569.15 572.52 557.20 558.62 0.7M
2024-06-17 564.85 575.56 562.97 573.90 0.3M
2024-06-14 561.91 566.93 557.19 566.85 0.4M
2024-06-13 553.09 569.72 553.09 567.80 0.4M
2024-06-12 557.03 565.69 552.34 556.78 0.4M
2024-06-11 550.05 551.47 543.99 545.93 0.3M
2024-06-10 547.54 555.55 547.54 552.34 0.3M
2024-06-07 550.01 555.64 548.02 550.87 0.4M
2024-06-06 558.80 558.80 548.88 551.28 0.5M
2024-06-05 559.01 559.37 552.69 558.88 0.4M
2024-06-04 562.81 563.42 550.08 555.80 0.4M
2024-06-03 571.34 571.34 550.33 563.41 0.4M
2024-05-31 565.98 572.43 544.88 572.08 0.8M
2024-05-30 563.44 568.78 560.59 567.13 0.3M
2024-05-29 566.76 568.50 562.36 563.82 0.3M
2024-05-28 579.70 580.11 566.59 570.32 0.3M
2024-05-24 573.71 579.87 569.98 579.16 0.3M
2024-05-23 577.23 578.08 567.13 573.46 0.5M
2024-05-22 579.05 579.05 568.32 573.25 0.4M
2024-05-21 577.98 581.96 568.45 581.31 0.4M
2024-05-20 580.75 584.06 575.69 583.10 0.4M
2024-05-17 583.48 586.40 578.54 580.75 0.4M
2024-05-16 611.38 611.38 580.50 581.69 0.7M
2024-05-15 610.04 615.97 608.18 612.68 0.3M
2024-05-14 607.47 608.77 602.88 606.13 0.3M
2024-05-13 612.77 613.26 605.31 608.05 0.3M
2024-05-10 606.59 613.57 605.86 610.43 0.3M
2024-05-09 598.13 604.00 595.63 603.20 0.3M
2024-05-08 597.66 599.96 594.47 596.64 0.3M
2024-05-07 600.59 604.46 595.58 598.81 0.3M
2024-05-06 597.02 602.62 594.03 599.79 0.4M
2024-05-03 595.51 598.66 588.24 591.03 0.5M
2024-05-02 591.89 595.71 580.54 589.96 0.6M
2024-05-01 586.73 603.38 576.40 590.86 0.6M
2024-04-30 600.20 606.42 582.24 587.07 0.8M
2024-04-29 605.94 607.99 598.80 602.64 0.5M
2024-04-26 598.79 606.40 598.79 604.99 0.4M
2024-04-25 584.47 600.41 578.45 597.07 0.4M
2024-04-24 592.73 598.65 585.14 591.82 0.3M
2024-04-23 585.60 597.23 584.91 594.39 0.3M
2024-04-22 577.77 588.93 574.89 584.32 0.3M
2024-04-19 589.80 594.40 572.57 575.89 1.1M
2024-04-18 596.95 596.95 581.84 587.13 0.5M
2024-04-17 596.66 600.05 590.44 592.92 0.5M
2024-04-16 601.68 601.90 591.97 595.24 0.3M
2024-04-15 614.18 619.49 597.84 599.24 0.4M
2024-04-12 601.81 606.78 600.16 602.11 0.2M
2024-04-11 605.26 611.24 603.91 607.08 0.3M
2024-04-10 594.89 611.02 587.67 606.55 0.4M
2024-04-09 621.87 621.87 603.36 610.63 0.5M
2024-04-08 620.75 626.67 618.26 621.53 0.4M
2024-04-05 607.82 622.28 604.52 619.41 0.4M
2024-04-04 615.90 620.78 603.97 604.09 0.4M
2024-04-03 602.47 612.84 602.47 610.38 0.3M
2024-04-02 602.91 603.18 593.42 602.08 0.4M
2024-04-01 614.00 616.50 604.37 604.42 0.3M
2024-03-28 611.82 615.11 609.36 613.94 0.3M
2024-03-27 614.23 615.00 602.35 611.86 0.5M
2024-03-26 605.45 610.56 604.00 610.10 0.3M
2024-03-25 607.69 608.13 602.09 604.81 0.3M
2024-03-22 608.02 608.16 603.10 607.12 0.4M
2024-03-21 606.31 613.56 604.46 612.95 0.3M
2024-03-20 601.74 606.42 598.43 603.64 0.4M
2024-03-19 594.39 604.25 593.71 602.27 0.4M
2024-03-18 597.32 602.59 596.44 596.76 0.4M
2024-03-15 599.41 608.53 596.11 596.27 0.6M
2024-03-14 602.76 608.19 600.01 606.54 0.4M
2024-03-13 602.98 608.95 600.86 604.92 0.3M
2024-03-12 597.03 603.53 595.76 603.16 0.3M
2024-03-11 596.40 597.79 590.40 595.71 0.5M
2024-03-08 609.89 612.00 594.40 596.85 0.8M
2024-03-07 611.52 617.08 609.55 611.91 0.6M
2024-03-06 605.28 612.11 604.69 607.35 0.7M
2024-03-05 598.30 610.73 597.25 602.90 1.0M
2024-03-04 603.12 605.00 594.16 601.90 1.1M
2024-03-01 577.54 590.02 577.17 589.95 0.7M
2024-02-29 570.00 580.79 567.04 577.71 0.9M
2024-02-28 558.83 567.77 558.83 566.10 0.5M
2024-02-27 553.86 559.20 551.76 559.08 0.4M
2024-02-26 549.04 557.20 549.04 553.31 0.3M
2024-02-23 549.99 550.84 545.04 548.68 0.3M
2024-02-22 542.68 549.68 540.56 548.16 0.3M
2024-02-21 533.22 537.19 530.82 536.30 0.3M
2024-02-20 535.14 538.92 528.18 533.14 0.3M
2024-02-16 535.00 550.79 535.00 539.87 0.6M
2024-02-15 540.00 543.03 530.46 535.64 0.4M
2024-02-14 535.70 545.05 531.50 539.46 0.5M
2024-02-13 522.88 529.61 519.70 527.25 0.6M
2024-02-12 533.99 541.81 528.00 532.30 0.6M
2024-02-09 523.64 527.15 522.10 527.14 0.3M
2024-02-08 524.72 526.45 518.66 525.41 0.4M
2024-02-07 519.80 527.66 518.46 524.48 0.4M
2024-02-06 507.99 515.54 504.49 514.51 0.4M
2024-02-05 514.72 514.72 504.42 508.53 0.4M
2024-02-02 509.24 522.21 507.83 519.91 0.4M
2024-02-01 511.85 515.64 497.11 515.51 0.4M
2024-01-31 515.03 516.22 507.24 508.42 0.3M
2024-01-30 510.57 520.21 510.57 517.50 0.2M
2024-01-29 501.77 513.38 500.39 513.14 0.3M
2024-01-26 504.29 505.46 500.30 501.60 0.2M
2024-01-25 501.11 505.29 498.37 504.82 0.2M
2024-01-24 503.78 503.78 494.60 494.68 0.2M
2024-01-23 506.68 506.68 497.07 500.33 0.2M
2024-01-22 507.62 510.81 503.64 508.04 0.2M
2024-01-19 506.11 506.11 498.26 505.48 0.3M
2024-01-18 493.29 503.32 493.29 503.00 0.3M
2024-01-17 492.25 496.49 489.90 493.10 0.3M
2024-01-16 496.14 498.84 492.18 495.83 0.3M
2024-01-12 497.30 500.13 494.03 495.88 0.2M
2024-01-11 499.37 499.37 492.42 497.33 0.3M
2024-01-10 497.28 500.94 495.59 499.94 0.2M
2024-01-09 492.71 497.73 488.30 497.32 0.2M
2024-01-08 488.06 496.69 485.31 496.64 0.2M
2024-01-05 484.58 491.02 484.58 486.80 0.3M
2024-01-04 483.82 489.40 482.01 486.07 0.3M
2024-01-03 486.90 487.07 479.67 482.00 0.5M
2024-01-02 494.12 495.72 487.00 491.03 0.3M