Martin Marietta Materials Inc (MLM)

MLM
🏛️ Vereinigte Staaten →
621.25
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 498.63 500.91 497.21 498.91 0.2M
2023-12-28 489.20 500.54 487.32 498.24 0.2M
2023-12-27 497.41 499.89 496.59 499.62 0.2M
2023-12-26 496.78 499.88 496.46 498.36 0.1M
2023-12-22 494.43 496.54 491.80 496.38 0.2M
2023-12-21 491.82 494.29 490.48 492.48 0.2M
2023-12-20 489.85 493.90 487.56 488.02 0.3M
2023-12-19 493.90 496.82 491.66 492.85 0.2M
2023-12-18 489.80 492.36 484.07 490.39 0.3M
2023-12-15 491.57 499.31 487.06 489.94 0.9M
2023-12-14 492.31 495.27 484.89 493.05 0.4M
2023-12-13 480.91 489.80 478.53 487.81 0.3M
2023-12-12 478.25 482.30 474.92 480.66 0.3M
2023-12-11 470.43 474.63 468.48 471.77 0.3M
2023-12-08 463.54 469.67 463.54 469.39 0.3M
2023-12-07 461.51 465.77 458.58 465.33 0.2M
2023-12-06 462.91 467.60 459.41 460.48 0.2M
2023-12-05 460.98 463.42 456.83 459.25 0.3M
2023-12-04 465.35 468.71 461.76 464.23 0.5M
2023-12-01 465.53 470.54 464.90 467.35 0.4M
2023-11-30 461.95 465.38 457.00 464.59 0.5M
2023-11-29 463.53 467.00 462.43 462.73 0.3M
2023-11-28 465.83 466.89 458.44 460.00 0.3M
2023-11-27 460.00 467.10 458.22 465.62 0.3M
2023-11-24 461.83 463.62 461.19 462.00 0.1M
2023-11-22 461.00 465.78 460.64 462.80 0.4M
2023-11-21 468.63 472.09 458.14 458.14 0.5M
2023-11-20 459.73 459.73 451.37 455.21 0.4M
2023-11-17 461.93 465.70 457.94 462.06 0.3M
2023-11-16 455.90 460.41 454.90 460.01 0.3M
2023-11-15 465.00 466.99 452.95 454.88 0.4M
2023-11-14 456.61 468.50 456.61 464.56 0.3M
2023-11-13 451.67 454.74 451.45 451.86 0.2M
2023-11-10 454.53 454.53 448.73 453.87 0.4M
2023-11-09 454.51 457.40 450.65 451.05 0.4M
2023-11-08 447.61 452.96 444.14 451.86 0.5M
2023-11-07 443.03 445.72 439.37 444.32 0.2M
2023-11-06 443.96 443.96 438.89 441.72 0.2M
2023-11-03 448.99 449.59 441.10 442.88 0.3M
2023-11-02 441.16 449.28 438.53 440.74 0.5M
2023-11-01 417.00 440.54 415.13 439.17 0.8M
2023-10-31 404.93 412.75 404.93 408.94 0.4M
2023-10-30 399.83 407.27 398.59 405.10 0.4M
2023-10-27 398.62 400.98 389.90 399.03 0.4M
2023-10-26 409.91 409.91 391.79 397.86 0.7M
2023-10-25 413.46 417.65 409.84 410.34 0.3M
2023-10-24 420.75 421.13 413.66 416.42 0.3M
2023-10-23 407.61 417.63 406.10 412.70 0.4M
2023-10-20 409.57 412.02 405.31 409.75 0.3M
2023-10-19 415.73 421.25 409.85 410.72 0.3M
2023-10-18 432.38 432.38 413.94 414.31 0.3M
2023-10-17 430.18 438.21 429.50 437.08 0.3M
2023-10-16 431.30 434.71 428.82 431.66 0.3M
2023-10-13 432.78 435.73 424.28 426.19 0.2M
2023-10-12 436.85 437.90 424.59 430.33 0.3M
2023-10-11 427.81 437.46 427.74 436.69 0.3M
2023-10-10 427.45 433.29 425.28 427.76 0.3M
2023-10-09 428.51 429.96 424.50 426.47 0.4M
2023-10-06 419.42 436.65 417.93 432.70 0.6M
2023-10-05 417.48 424.43 417.48 420.25 0.4M
2023-10-04 409.29 421.69 405.33 418.92 0.6M
2023-10-03 402.42 410.11 401.99 404.35 0.4M
2023-10-02 409.36 415.68 403.57 405.70 0.5M
2023-09-29 417.98 418.50 408.13 410.48 0.4M
2023-09-28 409.43 420.49 409.43 414.52 0.2M
2023-09-27 410.00 412.06 405.23 409.95 0.4M
2023-09-26 408.26 414.13 406.53 407.26 0.6M
2023-09-25 405.77 410.91 403.16 410.16 0.4M
2023-09-22 405.42 408.17 404.00 406.38 0.6M
2023-09-21 418.85 418.85 404.74 406.56 0.6M
2023-09-20 425.13 426.09 418.68 420.91 0.4M
2023-09-19 426.93 426.93 417.78 422.73 0.4M
2023-09-18 425.65 430.49 421.49 428.04 0.4M
2023-09-15 433.37 433.37 421.05 425.13 1.0M
2023-09-14 437.14 438.14 429.05 435.80 0.3M
2023-09-13 435.77 436.76 428.87 434.04 0.3M
2023-09-12 436.09 439.29 432.60 437.36 0.2M
2023-09-11 441.71 441.82 434.50 439.07 0.2M
2023-09-08 436.62 442.56 435.91 438.09 0.3M
2023-09-07 435.75 438.66 431.26 437.71 0.3M
2023-09-06 441.43 443.60 431.56 438.66 0.4M
2023-09-05 454.72 456.68 437.77 441.68 0.4M
2023-09-01 448.87 461.35 447.43 457.39 0.4M
2023-08-31 446.03 449.26 445.09 446.41 0.3M
2023-08-30 445.51 451.56 444.56 446.03 0.3M
2023-08-29 438.20 446.40 434.60 445.79 0.2M
2023-08-28 438.79 444.04 437.36 439.09 0.2M
2023-08-25 437.91 442.31 431.99 437.24 0.3M
2023-08-24 440.07 444.98 437.07 437.46 0.2M
2023-08-23 436.18 443.80 434.40 442.25 0.3M
2023-08-22 433.00 439.11 433.00 436.32 0.3M
2023-08-21 432.14 433.75 424.26 432.55 0.3M
2023-08-18 428.47 435.07 426.31 431.17 0.6M
2023-08-17 453.75 456.27 431.99 432.08 0.5M
2023-08-16 457.15 459.00 451.37 452.02 0.4M
2023-08-15 458.12 459.80 453.27 456.32 0.2M
2023-08-14 454.24 459.63 452.07 459.25 0.3M
2023-08-11 458.21 462.32 454.38 455.44 0.3M
2023-08-10 450.75 459.04 449.20 458.77 0.5M
2023-08-09 457.19 459.64 450.92 451.54 0.4M
2023-08-08 458.24 459.95 454.30 457.29 0.4M
2023-08-07 459.48 463.03 454.09 462.24 0.5M
2023-08-04 453.50 462.88 452.92 455.85 0.6M
2023-08-03 445.90 454.70 431.21 453.48 0.7M
2023-08-02 451.94 458.33 449.20 450.54 0.5M
2023-08-01 447.14 453.49 446.34 453.28 0.4M
2023-07-31 450.98 452.61 444.35 446.46 0.5M
2023-07-28 451.65 455.61 443.78 448.73 0.7M
2023-07-27 459.99 463.41 440.13 444.92 0.7M
2023-07-26 457.91 460.59 456.51 458.39 0.5M
2023-07-25 457.72 460.95 456.23 458.26 0.4M
2023-07-24 457.09 460.37 455.59 458.51 0.3M
2023-07-21 456.65 460.18 455.03 457.89 0.2M
2023-07-20 456.45 458.40 451.56 458.07 0.3M
2023-07-19 461.02 462.03 453.22 454.26 0.3M
2023-07-18 456.55 462.62 456.55 461.99 0.3M
2023-07-17 458.34 460.04 455.83 458.12 0.2M
2023-07-14 455.96 457.95 451.71 457.56 0.4M
2023-07-13 448.23 454.35 444.69 454.13 0.4M
2023-07-12 448.79 450.82 444.82 445.23 0.4M
2023-07-11 446.58 451.61 444.51 449.42 0.3M
2023-07-10 439.55 445.28 438.01 443.94 0.4M
2023-07-07 437.77 443.40 437.77 440.17 0.6M
2023-07-06 441.52 444.75 438.54 440.77 0.6M
2023-07-05 451.28 451.30 443.57 449.40 0.6M
2023-07-03 458.03 459.45 453.32 456.22 0.2M
2023-06-30 459.81 462.70 457.27 461.69 0.4M
2023-06-29 453.09 459.02 451.09 457.83 0.3M
2023-06-28 452.44 455.69 450.92 453.78 0.3M
2023-06-27 444.00 453.45 442.84 452.09 0.4M
2023-06-26 441.94 445.69 441.94 442.78 0.3M
2023-06-23 436.47 443.26 435.57 442.38 0.5M
2023-06-22 433.79 440.51 429.37 439.22 0.5M
2023-06-21 430.30 438.04 429.55 431.91 0.3M
2023-06-20 423.53 430.71 423.25 430.17 0.4M
2023-06-16 429.84 431.36 424.69 426.54 0.6M
2023-06-15 425.14 430.27 425.14 429.45 0.3M
2023-06-14 428.60 428.60 421.48 425.81 0.3M
2023-06-13 423.67 428.83 422.59 427.31 0.3M
2023-06-12 426.63 426.65 422.31 423.16 0.4M
2023-06-09 426.24 428.05 422.48 427.26 0.4M
2023-06-08 422.07 426.18 420.11 425.40 0.3M
2023-06-07 416.04 424.53 414.86 423.34 0.4M
2023-06-06 418.26 428.60 415.82 418.10 0.6M
2023-06-05 413.77 420.38 413.02 417.07 0.5M
2023-06-02 408.62 416.56 406.12 415.08 0.4M
2023-06-01 397.43 405.03 396.70 404.40 0.3M
2023-05-31 395.54 399.21 392.29 398.04 0.5M
2023-05-30 399.59 402.49 394.63 398.23 0.3M
2023-05-26 399.56 400.58 392.61 399.16 0.3M
2023-05-25 396.25 399.52 393.48 399.16 0.3M
2023-05-24 395.26 395.43 390.92 395.23 0.3M
2023-05-23 401.71 403.30 395.16 397.26 0.4M
2023-05-22 409.08 409.08 403.38 405.99 0.2M
2023-05-19 410.14 410.48 402.50 408.40 0.2M
2023-05-18 407.25 408.76 402.05 407.82 0.3M
2023-05-17 405.00 407.78 401.95 407.37 0.3M
2023-05-16 404.50 405.97 398.11 402.47 0.4M
2023-05-15 401.65 405.02 399.66 404.56 0.5M
2023-05-12 401.75 404.14 397.69 402.57 0.3M
2023-05-11 398.35 402.46 395.66 400.57 0.3M
2023-05-10 403.19 404.87 395.52 400.93 0.3M
2023-05-09 395.57 399.28 394.70 398.69 0.3M
2023-05-08 396.79 402.25 396.00 396.36 0.5M
2023-05-05 395.24 400.32 391.24 397.66 0.5M
2023-05-04 399.95 401.90 384.62 389.28 0.8M
2023-05-03 374.59 377.61 366.64 368.55 0.5M
2023-05-02 366.87 372.77 361.33 371.85 0.5M
2023-05-01 361.42 369.88 361.23 367.37 0.3M
2023-04-28 356.30 364.22 356.30 363.20 0.3M
2023-04-27 345.59 358.16 345.03 358.05 0.3M
2023-04-26 349.42 350.74 343.79 344.52 0.3M
2023-04-25 353.08 354.74 351.75 352.52 0.2M
2023-04-24 355.84 357.12 353.10 356.12 0.2M
2023-04-21 356.71 356.71 349.83 354.59 0.3M
2023-04-20 354.30 358.83 352.18 356.50 0.2M
2023-04-19 352.14 359.42 351.55 356.80 0.2M
2023-04-18 354.89 356.83 350.39 353.45 0.2M
2023-04-17 348.37 354.09 347.46 353.59 0.2M
2023-04-14 347.44 352.48 346.39 349.20 0.2M
2023-04-13 345.94 350.41 343.71 348.73 0.3M
2023-04-12 348.84 350.46 345.79 346.06 0.2M
2023-04-11 341.99 346.39 341.40 346.20 0.4M
2023-04-10 336.27 342.02 335.10 340.48 0.2M
2023-04-06 334.32 340.04 332.13 338.59 0.3M
2023-04-05 343.54 345.48 334.95 337.06 0.5M
2023-04-04 356.76 356.76 346.84 347.55 0.4M
2023-04-03 359.00 360.86 353.35 356.00 0.4M
2023-03-31 353.20 355.46 350.83 355.06 0.3M
2023-03-30 355.24 356.83 348.78 350.50 0.3M
2023-03-29 349.56 351.33 347.38 351.24 0.3M
2023-03-28 338.18 346.73 337.28 346.10 0.4M
2023-03-27 339.46 342.20 336.15 339.06 0.3M
2023-03-24 329.71 337.28 326.61 336.83 0.4M
2023-03-23 327.69 336.91 327.69 333.45 0.6M
2023-03-22 334.10 337.04 328.15 328.36 0.5M
2023-03-21 329.74 335.74 328.90 335.16 0.6M
2023-03-20 323.78 328.38 321.80 324.85 0.4M
2023-03-17 328.57 328.95 320.06 320.60 0.6M
2023-03-16 323.62 333.38 320.01 331.22 0.4M
2023-03-15 328.48 331.15 317.94 325.21 0.6M
2023-03-14 343.49 344.75 331.71 337.38 0.4M
2023-03-13 333.36 339.63 331.30 333.79 0.3M
2023-03-10 353.79 354.23 339.90 341.02 0.5M
2023-03-09 364.71 366.00 353.39 354.19 0.4M
2023-03-08 358.28 368.55 357.29 363.36 0.4M
2023-03-07 360.75 363.66 356.75 356.92 0.3M
2023-03-06 364.95 366.43 359.02 360.00 0.3M
2023-03-03 364.86 366.58 359.91 365.62 0.2M
2023-03-02 354.72 363.79 351.57 363.47 0.3M
2023-03-01 358.22 361.70 356.53 357.54 0.3M
2023-02-28 360.76 363.53 359.16 359.87 0.3M
2023-02-27 365.80 365.80 358.42 359.94 0.3M
2023-02-24 358.55 362.95 357.52 362.08 0.3M
2023-02-23 362.23 364.48 357.17 362.97 0.4M
2023-02-22 361.97 365.82 359.32 361.24 0.4M
2023-02-21 367.50 370.98 359.69 359.70 0.5M
2023-02-17 367.26 376.61 367.26 371.68 0.5M
2023-02-16 374.08 381.73 367.98 368.93 1.0M
2023-02-15 369.55 386.73 367.41 382.80 1.0M
2023-02-14 354.78 359.88 351.78 356.20 0.5M
2023-02-13 352.56 356.93 349.30 356.45 0.4M
2023-02-10 350.55 352.94 345.15 351.24 0.4M
2023-02-09 359.91 362.98 352.70 353.24 0.3M
2023-02-08 355.93 358.26 354.57 356.20 0.3M
2023-02-07 355.15 360.15 351.87 358.46 0.3M
2023-02-06 357.40 360.41 353.41 356.90 0.3M
2023-02-03 365.75 370.22 359.75 360.63 0.3M
2023-02-02 363.73 374.40 363.41 370.23 0.4M
2023-02-01 358.45 365.03 352.47 362.01 0.4M
2023-01-31 350.12 359.92 346.78 359.64 0.3M
2023-01-30 345.63 350.14 345.63 347.37 0.2M
2023-01-27 348.74 351.90 347.50 347.82 0.2M
2023-01-26 348.97 349.00 337.91 349.00 0.5M
2023-01-25 341.97 348.82 340.42 347.42 0.2M
2023-01-24 344.78 346.89 341.87 346.42 0.3M
2023-01-23 347.55 351.32 343.10 348.93 0.3M
2023-01-20 343.56 349.92 341.10 347.69 0.3M
2023-01-19 350.08 351.42 341.46 343.10 0.3M
2023-01-18 355.00 358.49 351.65 351.80 0.4M
2023-01-17 354.30 354.63 350.05 353.09 0.3M
2023-01-13 349.81 356.04 348.27 355.37 0.4M
2023-01-12 356.24 356.24 349.52 351.58 0.3M
2023-01-11 347.22 357.50 346.37 354.98 0.5M
2023-01-10 344.00 344.94 341.18 343.96 0.3M
2023-01-09 351.97 352.56 344.30 345.13 0.4M
2023-01-06 342.40 352.28 339.61 351.17 0.3M
2023-01-05 343.83 344.07 337.74 337.97 0.2M
2023-01-04 343.65 348.21 340.44 347.74 0.4M
2023-01-03 341.90 343.14 336.43 338.19 0.4M