Martin Marietta Materials Inc (MLM)

MLM
🏛️ Vereinigte Staaten →
630.28
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 438.23 441.89 433.67 440.52 0.3M
2021-12-30 443.38 445.00 436.38 438.00 0.2M
2021-12-29 441.36 443.13 440.44 441.72 0.1M
2021-12-28 438.61 441.89 438.15 439.46 0.2M
2021-12-27 438.33 438.94 434.91 438.59 0.4M
2021-12-23 436.84 441.91 436.80 437.06 0.2M
2021-12-22 429.60 436.50 429.60 435.71 0.2M
2021-12-21 425.76 432.08 422.37 430.13 0.3M
2021-12-20 427.74 428.72 415.73 422.16 0.4M
2021-12-17 441.84 442.71 435.53 436.35 0.7M
2021-12-16 442.76 442.96 437.79 440.37 0.3M
2021-12-15 437.85 440.89 431.21 440.74 0.3M
2021-12-14 433.00 440.07 431.40 435.84 0.4M
2021-12-13 438.38 439.00 432.77 434.93 0.3M
2021-12-10 435.17 439.98 433.41 439.37 0.6M
2021-12-09 427.42 430.14 425.76 427.29 0.2M
2021-12-08 422.80 430.40 421.89 429.35 0.3M
2021-12-07 419.35 427.49 419.35 422.86 0.2M
2021-12-06 412.48 421.75 410.88 415.40 0.2M
2021-12-03 413.21 417.89 403.46 408.37 0.4M
2021-12-02 403.23 416.47 403.20 413.91 0.4M
2021-12-01 411.00 416.14 401.20 401.25 0.4M
2021-11-30 413.98 416.21 402.66 403.51 0.6M
2021-11-29 417.80 421.68 415.72 418.34 0.2M
2021-11-26 412.52 416.96 408.81 414.92 0.2M
2021-11-24 420.18 424.57 420.18 422.96 0.1M
2021-11-23 417.50 422.24 414.17 421.41 0.2M
2021-11-22 419.08 425.48 417.17 417.29 0.3M
2021-11-19 421.06 423.32 416.55 417.43 0.2M
2021-11-18 422.77 425.18 418.13 420.25 0.3M
2021-11-17 421.41 425.01 420.44 423.56 0.2M
2021-11-16 419.91 424.09 418.77 421.95 0.2M
2021-11-15 421.37 422.38 417.13 418.63 0.2M
2021-11-12 415.64 420.15 414.74 419.55 0.2M
2021-11-11 413.54 417.67 411.00 414.00 0.2M
2021-11-10 419.18 421.68 410.82 413.24 0.4M
2021-11-09 427.97 428.81 416.81 421.97 0.3M
2021-11-08 432.51 435.62 416.77 425.00 0.6M
2021-11-05 416.68 422.61 410.69 412.32 0.3M
2021-11-04 407.99 417.69 403.38 413.13 0.5M
2021-11-03 413.50 413.50 406.16 408.12 0.5M
2021-11-02 388.39 411.05 383.21 407.49 0.8M
2021-11-01 394.11 396.72 384.59 390.41 0.5M
2021-10-29 389.73 395.00 389.73 392.84 0.3M
2021-10-28 385.54 395.88 385.54 393.63 0.4M
2021-10-27 390.63 393.44 382.60 383.20 0.3M
2021-10-26 394.34 394.34 389.03 390.82 0.2M
2021-10-25 383.35 395.87 381.59 393.79 0.4M
2021-10-22 381.47 384.59 380.84 381.33 0.2M
2021-10-21 381.08 381.87 378.16 381.69 0.2M
2021-10-20 371.68 382.15 371.52 381.80 0.3M
2021-10-19 376.36 377.10 369.01 370.56 0.2M
2021-10-18 368.88 375.72 366.98 373.87 0.3M
2021-10-15 366.02 368.06 362.71 365.77 0.2M
2021-10-14 353.10 363.47 352.01 363.26 0.3M
2021-10-13 348.55 351.03 343.72 348.97 0.3M
2021-10-12 349.18 353.17 348.64 349.17 0.3M
2021-10-11 357.46 359.83 350.34 350.49 0.2M
2021-10-08 360.21 362.89 357.59 357.80 0.2M
2021-10-07 358.80 366.18 358.80 360.61 0.3M
2021-10-06 349.40 357.51 349.40 357.31 0.4M
2021-10-05 349.03 350.98 343.23 348.11 0.3M
2021-10-04 351.67 356.46 347.97 348.84 0.5M
2021-10-01 341.28 354.76 337.84 354.01 0.5M
2021-09-30 354.30 354.93 341.60 341.68 0.4M
2021-09-29 357.04 360.34 352.84 353.80 0.5M
2021-09-28 355.69 361.15 355.01 357.40 0.8M
2021-09-27 351.39 358.93 351.39 356.22 0.3M
2021-09-24 354.49 356.39 349.35 351.00 0.4M
2021-09-23 352.66 361.46 351.65 355.99 0.2M
2021-09-22 348.04 352.48 346.20 350.26 0.3M
2021-09-21 343.85 347.45 340.72 344.19 0.3M
2021-09-20 336.11 343.09 335.47 342.54 0.4M
2021-09-17 352.39 354.92 340.87 342.73 1.0M
2021-09-16 360.51 360.72 353.40 354.09 0.3M
2021-09-15 361.33 363.10 359.57 361.29 0.2M
2021-09-14 367.86 367.86 360.61 361.68 0.3M
2021-09-13 373.19 375.60 367.23 368.02 0.3M
2021-09-10 370.72 377.28 369.33 369.49 0.2M
2021-09-09 368.52 371.70 365.77 367.79 0.2M
2021-09-08 369.14 369.38 363.57 368.05 0.3M
2021-09-07 374.00 374.00 367.25 369.90 0.3M
2021-09-03 378.86 379.04 372.17 374.48 0.2M
2021-09-02 383.39 385.33 375.56 379.43 0.3M
2021-09-01 382.80 383.09 377.54 381.19 0.1M
2021-08-31 383.00 385.34 379.95 381.25 0.2M
2021-08-30 386.09 387.58 382.70 382.74 0.2M
2021-08-27 387.40 388.67 383.43 384.35 0.2M
2021-08-26 385.85 387.01 382.74 384.58 0.2M
2021-08-25 380.17 391.49 379.64 386.09 0.2M
2021-08-24 378.76 380.70 375.99 379.28 0.2M
2021-08-23 377.07 380.37 373.79 378.46 0.2M
2021-08-20 373.03 375.64 370.73 375.00 0.2M
2021-08-19 370.00 375.21 367.85 372.93 0.2M
2021-08-18 375.75 381.19 374.17 375.26 0.3M
2021-08-17 379.22 382.35 374.52 377.38 0.2M
2021-08-16 383.00 385.59 379.01 380.83 0.3M
2021-08-13 391.00 391.00 384.22 385.44 0.2M
2021-08-12 390.02 391.50 385.77 388.94 0.2M
2021-08-11 380.46 391.76 378.98 390.42 0.5M
2021-08-10 369.90 382.38 369.90 378.17 0.5M
2021-08-09 367.45 373.47 365.61 369.30 0.2M
2021-08-06 367.00 368.45 364.61 366.63 0.2M
2021-08-05 368.88 369.54 359.47 362.58 0.2M
2021-08-04 359.29 369.57 357.38 366.20 0.3M
2021-08-03 363.00 364.48 357.36 362.53 0.3M
2021-08-02 363.71 372.62 361.75 362.83 0.4M
2021-07-30 365.24 368.76 358.71 363.30 0.4M
2021-07-29 372.50 378.99 360.42 367.38 0.5M
2021-07-28 354.96 370.50 349.26 367.46 0.8M
2021-07-27 349.28 354.00 345.51 353.29 0.2M
2021-07-26 356.79 358.48 352.46 352.66 0.2M
2021-07-23 353.57 356.39 351.06 356.23 0.2M
2021-07-22 351.94 351.94 345.73 350.74 0.2M
2021-07-21 349.23 353.46 347.48 352.51 0.3M
2021-07-20 340.50 350.43 340.10 346.99 0.3M
2021-07-19 345.25 346.25 335.47 339.74 0.5M
2021-07-16 356.93 356.93 351.22 351.49 0.3M
2021-07-15 353.42 361.89 353.42 356.63 0.4M
2021-07-14 351.83 356.50 350.26 355.70 0.3M
2021-07-13 353.99 355.48 350.94 352.02 0.3M
2021-07-12 353.70 357.18 351.52 355.25 0.3M
2021-07-09 357.00 362.49 355.49 357.92 0.3M
2021-07-08 348.93 354.53 346.44 351.26 0.4M
2021-07-07 348.87 356.71 348.84 356.04 0.3M
2021-07-06 348.44 350.00 341.82 348.54 0.3M
2021-07-02 352.38 353.66 347.43 349.59 0.3M
2021-07-01 352.58 353.88 349.73 352.51 0.3M
2021-06-30 351.10 353.02 345.82 351.81 0.4M
2021-06-29 361.21 362.82 349.35 352.32 0.5M
2021-06-28 359.51 360.46 355.00 358.15 0.3M
2021-06-25 368.06 368.06 359.16 359.27 0.4M
2021-06-24 353.48 362.84 350.01 358.96 0.6M
2021-06-23 345.00 351.96 342.60 349.84 0.5M
2021-06-22 343.87 346.01 341.09 344.70 0.3M
2021-06-21 339.03 343.92 338.33 342.23 0.2M
2021-06-18 331.33 338.22 329.69 335.32 0.6M
2021-06-17 343.46 344.95 331.00 336.52 0.5M
2021-06-16 345.42 346.26 340.91 342.99 0.3M
2021-06-15 347.51 349.07 343.78 346.27 0.4M
2021-06-14 352.34 353.04 345.01 347.31 0.3M
2021-06-11 352.87 354.97 350.65 352.68 0.2M
2021-06-10 361.18 361.71 349.88 350.05 0.3M
2021-06-09 360.72 362.52 357.35 359.10 0.3M
2021-06-08 353.58 362.77 352.71 361.91 0.4M
2021-06-07 355.00 357.94 351.89 353.77 0.4M
2021-06-04 360.48 361.14 348.00 351.77 0.6M
2021-06-03 355.54 361.83 353.48 359.56 0.5M
2021-06-02 364.54 364.68 355.94 356.88 0.5M
2021-06-01 367.93 369.00 362.74 363.69 0.4M
2021-05-28 370.46 372.34 363.07 363.65 0.5M
2021-05-27 372.40 376.19 370.15 370.79 0.8M
2021-05-26 362.95 369.72 362.54 368.16 0.5M
2021-05-25 368.38 370.91 362.07 362.27 0.3M
2021-05-24 366.94 368.75 361.35 366.46 0.4M
2021-05-21 364.56 370.56 361.81 362.54 0.3M
2021-05-20 363.76 366.32 357.90 361.96 0.4M
2021-05-19 363.78 365.70 358.24 363.74 0.3M
2021-05-18 377.03 379.60 372.35 372.55 0.4M
2021-05-17 376.50 378.60 372.16 376.05 0.5M
2021-05-14 377.21 381.24 375.36 377.97 0.2M
2021-05-13 367.83 376.06 367.58 374.47 0.3M
2021-05-12 377.19 378.28 366.88 367.97 0.3M
2021-05-11 371.04 377.26 367.66 377.14 0.3M
2021-05-10 381.52 383.71 374.84 375.39 0.3M
2021-05-07 371.98 378.73 369.86 378.28 0.2M
2021-05-06 374.74 375.04 368.95 372.56 0.4M
2021-05-05 376.70 376.70 370.07 374.43 0.3M
2021-05-04 354.50 373.94 354.50 373.43 0.7M
2021-05-03 356.75 357.21 351.03 354.56 0.4M
2021-04-30 357.64 357.81 350.93 353.12 0.3M
2021-04-29 357.50 359.35 355.05 359.07 0.2M
2021-04-28 359.80 360.46 353.83 355.17 0.2M
2021-04-27 357.62 361.32 357.02 357.60 0.2M
2021-04-26 352.44 358.01 352.40 357.47 0.4M
2021-04-23 350.37 352.48 347.82 350.82 0.2M
2021-04-22 350.93 353.76 345.47 348.56 0.3M
2021-04-21 343.53 353.00 341.50 351.93 0.4M
2021-04-20 349.69 351.62 342.20 344.61 0.3M
2021-04-19 350.19 352.04 348.09 350.62 0.3M
2021-04-16 350.90 353.09 349.55 351.57 0.4M
2021-04-15 348.91 348.91 344.33 347.94 0.4M
2021-04-14 341.94 350.21 341.43 347.21 0.5M
2021-04-13 346.29 346.83 341.16 343.49 0.5M
2021-04-12 347.51 349.43 343.81 348.65 0.3M
2021-04-09 342.50 346.99 341.07 346.04 0.3M
2021-04-08 336.24 342.25 331.77 341.68 0.4M
2021-04-07 344.25 344.90 335.57 337.19 0.4M
2021-04-06 343.75 345.19 340.27 344.06 0.4M
2021-04-05 338.42 345.58 338.15 344.01 0.5M
2021-04-01 334.20 339.15 329.81 333.88 0.8M
2021-03-31 348.00 352.36 331.67 335.82 0.9M
2021-03-30 338.07 348.13 338.07 343.63 0.5M
2021-03-29 343.45 347.02 338.36 340.70 0.6M
2021-03-26 343.00 344.90 335.50 341.24 0.7M
2021-03-25 322.87 335.07 317.24 333.23 0.5M
2021-03-24 320.70 327.87 319.99 322.25 0.4M
2021-03-23 321.07 322.38 312.42 316.38 0.7M
2021-03-22 331.64 332.20 318.66 321.82 1.0M
2021-03-19 337.45 337.77 331.49 332.06 0.6M
2021-03-18 340.96 345.14 337.66 339.79 0.4M
2021-03-17 338.66 340.39 333.68 340.00 0.3M
2021-03-16 343.71 344.94 337.00 337.68 0.4M
2021-03-15 342.65 345.27 338.27 343.71 0.3M
2021-03-12 341.18 344.45 338.25 343.83 0.3M
2021-03-11 345.86 349.61 338.00 340.78 0.4M
2021-03-10 333.11 342.75 330.01 340.86 0.4M
2021-03-09 335.97 337.12 330.44 332.80 0.3M
2021-03-08 330.00 340.64 328.25 334.10 0.5M
2021-03-05 334.99 335.77 316.37 329.79 1.0M
2021-03-04 335.44 338.97 322.55 329.72 0.5M
2021-03-03 336.14 341.54 336.14 337.20 0.4M
2021-03-02 348.32 349.62 334.58 336.59 0.6M
2021-03-01 344.33 353.56 343.66 347.56 0.7M
2021-02-26 336.30 339.55 329.44 336.87 0.5M
2021-02-25 347.36 347.36 334.08 336.31 0.4M
2021-02-24 336.35 348.33 333.99 347.57 0.6M
2021-02-23 330.50 337.48 321.23 335.81 0.5M
2021-02-22 334.24 335.66 327.20 328.10 0.5M
2021-02-19 328.14 338.77 326.81 336.34 0.6M
2021-02-18 322.83 325.94 319.58 325.15 0.3M
2021-02-17 322.74 325.77 315.80 325.30 0.4M
2021-02-16 332.22 333.99 321.62 325.65 0.5M
2021-02-12 317.18 332.31 317.18 330.83 0.6M
2021-02-11 317.75 321.61 315.11 318.56 0.5M
2021-02-10 309.02 317.23 305.38 316.00 0.7M
2021-02-09 302.26 311.74 300.10 305.92 0.5M
2021-02-08 300.00 303.32 297.57 300.91 0.5M
2021-02-05 299.28 299.32 294.69 297.60 0.3M
2021-02-04 295.94 298.09 292.91 295.19 0.4M
2021-02-03 295.52 297.25 293.07 294.88 0.5M
2021-02-02 298.26 298.81 294.59 294.64 0.3M
2021-02-01 289.57 297.06 287.65 295.86 0.5M
2021-01-29 286.58 292.07 282.55 287.41 0.7M
2021-01-28 288.94 291.58 286.29 288.90 0.4M
2021-01-27 287.73 292.74 280.38 284.99 0.7M
2021-01-26 309.94 310.00 292.93 293.09 0.7M
2021-01-25 309.00 310.08 303.49 308.00 0.9M
2021-01-22 307.59 311.93 305.61 309.60 0.6M
2021-01-21 308.39 314.68 307.08 310.00 0.6M
2021-01-20 307.41 311.03 306.52 310.00 0.6M
2021-01-19 305.00 309.48 302.58 307.00 0.6M
2021-01-15 300.83 304.43 296.44 303.58 0.5M
2021-01-14 307.09 308.36 301.18 302.83 0.7M
2021-01-13 312.14 313.81 303.00 305.03 0.6M
2021-01-12 310.06 319.01 308.26 314.81 0.4M
2021-01-11 305.74 311.46 303.79 310.06 0.4M
2021-01-08 307.21 311.45 304.85 310.43 0.5M
2021-01-07 309.46 309.87 302.06 307.82 0.8M
2021-01-06 300.00 307.40 297.03 302.66 2.5M
2021-01-05 277.54 283.39 274.64 280.87 0.7M
2021-01-04 284.00 288.85 276.33 277.80 0.7M