גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מרטין מרייטה מטיריאלס > גרפים

עדכון אחרון 19:01

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מרטין מרייטה מטיריאלס

Martin Marietta Materials

מניה MLM ניו-יורק USD

שער

555.14

שינוי

+0.12%

שינוי ב USD

0.66

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	553.76	553.76	553.76	553.76	0.00
16:50	552.8	552.8	552.8	552.8	8,181.00
17:00	554.655	554.655	554.655	554.655	3,741.00
17:10	555.93	555.93	555.93	555.93	8,036.00
17:20	557.085	557.085	557.085	557.085	6,528.00
17:30	556.82	556.82	556.82	556.82	4,872.00
17:40	556.18	556.18	556.18	556.18	4,217.00
17:50	557.36	557.36	557.36	557.36	2,712.00
18:00	557.04	557.04	557.04	557.04	7,195.00
18:10	555.64	555.64	555.64	555.64	8,723.00
18:20	554.97	554.97	554.97	554.97	3,091.00
18:30	554.7	554.7	554.7	554.7	3,277.00
18:40	554.12	554.12	554.12	554.12	6,358.00
18:50	555.01	555.01	555.01	555.01	3,624.00
19:00	554.375	554.375	554.375	554.375	2,744.00
19:10	555.135	555.135	555.135	555.135	3,574.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	550.38	548.045	550.2	550.38	168,623.00
06.06.2025 17:30	550.33	549.12	549.12	549.67	254,828.00
06.06.2025 18:00	551.175	548.225	550.31	548.705	409,223.00
06.06.2025 18:30	550.73	548.715	548.715	550.38	414,670.00
06.06.2025 19:00	551.08	549.61	551.08	550.19	635,308.00
06.06.2025 19:30	550.87	548.4	550.87	549.75	548,906.00
06.06.2025 20:00	549.69	548.37	549.145	548.66	250,347.00
06.06.2025 20:30	550.595	549.07	549.07	550.19	637,984.00
06.06.2025 21:00	551.31	550.42	550.49	550.42	1,370,001.00
06.06.2025 21:30	551.5	550.32	551.13	550.335	1,587,750.00
06.06.2025 22:00	551.02	550.34	550.385	550.72	1,459,406.00
06.06.2025 22:30	551.41	549.52	551.06	551.29	2,387,131.00
09.06.2025 16:30	554.78	550.7	554.78	551.81	134,808.00
09.06.2025 17:00	554.05	552.16	552.405	552.26	245,404.00
09.06.2025 17:30	551.57	549.42	551.215	551.57	324,349.00
09.06.2025 18:00	552.66	551.23	551.73	551.7	505,227.00
09.06.2025 18:30	554.045	551.785	551.785	553.72	412,978.00
09.06.2025 19:00	554.74	553.65	553.65	554.72	758,892.00
09.06.2025 19:30	556.255	554.955	554.955	556.085	844,694.00
09.06.2025 20:00	557.2825	555.465	556.11	557.14	981,405.00
09.06.2025 20:30	557.7	556.7	557.7	556.76	875,459.00
09.06.2025 21:00	557.53	556.46	556.6	557.15	945,928.00
09.06.2025 21:30	557.41	556.355	557.1	557.32	1,549,536.00
09.06.2025 22:00	557.01	556.2891	556.855	556.66	1,491,590.00
09.06.2025 22:30	556.38	554.34	556.38	554.815	3,127,077.00
10.06.2025 16:30	557.1214	550.685	553.76	557.1214	77,489.00
10.06.2025 17:00	558.01	554.82	555.72	556.99	231,746.00
10.06.2025 17:30	557.36	556.18	556.18	556.47	205,518.00
10.06.2025 18:00	556.515	554.48	556.515	554.7	439,647.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	551.47	543.99	550.05	545.93	328,380.00
12.06.2024	565.69	552.34	557.03	556.78	436,916.00
13.06.2024	569.72	553.09	553.09	567.80	421,413.00
14.06.2024	566.93	557.19	561.91	566.85	372,388.00
17.06.2024	575.56	562.97	564.85	573.90	310,474.00
18.06.2024	572.52	557.20	569.15	558.62	655,551.00
20.06.2024	556.24	533.23	556.24	540.48	540,968.00
21.06.2024	544.78	533.26	538.59	544.13	723,669.00
24.06.2024	549.70	539.96	543.19	541.17	389,200.00
25.06.2024	539.05	527.24	536.23	534.99	645,444.00
26.06.2024	536.94	529.06	531.26	535.68	480,096.00
27.06.2024	544.45	535.68	537.00	538.29	454,740.00
28.06.2024	547.59	537.54	540.18	541.80	615,464.00
01.07.2024	544.61	526.10	544.61	532.05	483,473.00
02.07.2024	534.84	525.69	528.45	534.83	451,197.00
03.07.2024	539.11	528.32	536.53	533.32	186,620.00
05.07.2024	537.40	527.10	532.71	536.74	430,074.00
08.07.2024	542.15	529.46	538.96	529.98	819,798.00
09.07.2024	534.38	526.51	530.97	530.67	851,028.00
10.07.2024	546.35	529.51	533.62	545.12	512,734.00
11.07.2024	556.89	541.36	541.36	555.75	775,374.00
12.07.2024	564.75	553.66	557.41	554.52	416,013.00
15.07.2024	562.25	553.44	557.98	556.57	368,497.00
16.07.2024	579.05	558.62	559.18	577.46	488,450.00
17.07.2024	573.36	563.38	572.85	564.35	398,397.00
18.07.2024	572.60	558.99	563.07	564.06	348,884.00
19.07.2024	566.59	555.51	566.04	559.08	894,307.00
22.07.2024	-99.99	-99.99	562.01	565.28	0.00
23.07.2024	571.24	564.49	566.64	565.07	431,257.00
24.07.2024	563.69	537.57	561.62	537.83	614,075.00
25.07.2024	559.36	539.45	540.53	547.04	647,319.00
26.07.2024	572.98	547.10	554.30	565.62	379,198.00
29.07.2024	579.53	562.82	566.76	576.85	506,937.00
30.07.2024	595.79	579.73	589.50	585.02	478,654.00
31.07.2024	603.32	582.22	590.00	593.35	561,775.00
01.08.2024	594.95	579.35	593.07	584.89	447,995.00
02.08.2024	578.00	560.48	576.96	568.25	400,827.00
05.08.2024	562.85	541.80	552.00	552.36	464,048.00
06.08.2024	555.18	531.79	538.53	544.84	652,633.00
07.08.2024	554.90	537.55	550.92	538.29	587,994.00
08.08.2024	549.73	527.74	540.37	538.98	824,975.00
09.08.2024	541.13	523.28	536.61	533.55	658,247.00
12.08.2024	533.76	521.99	532.50	525.11	613,879.00
13.08.2024	533.04	522.71	528.36	527.05	453,255.00
14.08.2024	535.29	523.83	531.30	524.82	383,889.00
15.08.2024	542.79	526.52	533.71	539.80	434,919.00
16.08.2024	542.22	533.06	542.01	534.93	531,062.00
19.08.2024	536.31	528.20	536.19	534.51	338,156.00
20.08.2024	540.15	533.50	536.70	536.40	325,296.00
21.08.2024	544.35	537.72	541.00	539.70	250,667.00
22.08.2024	545.45	535.76	541.02	542.23	333,573.00
23.08.2024	563.55	544.99	546.54	556.92	434,736.00
26.08.2024	564.21	541.71	560.00	543.44	442,112.00
27.08.2024	540.20	513.52	540.20	518.57	773,890.00
28.08.2024	522.21	513.00	520.00	514.23	528,380.00
29.08.2024	527.37	516.38	516.38	523.99	462,074.00
30.08.2024	536.35	523.09	526.46	534.16	535,070.00
03.09.2024	531.86	517.45	528.50	519.45	506,693.00
04.09.2024	523.29	503.74	523.00	511.26	785,759.00
05.09.2024	512.54	501.01	509.83	506.07	508,376.00
06.09.2024	514.71	501.98	509.62	502.48	456,956.00
09.09.2024	509.95	502.66	505.94	506.18	372,098.00
10.09.2024	511.53	501.11	509.25	507.20	315,271.00
11.09.2024	508.91	490.05	505.45	507.79	440,027.00
12.09.2024	517.25	507.50	509.40	515.33	312,148.00
13.09.2024	523.34	513.44	515.13	520.68	425,004.00
16.09.2024	532.22	520.12	522.70	529.78	352,036.00
17.09.2024	537.06	527.41	531.95	534.04	365,049.00
18.09.2024	543.27	530.10	538.00	534.01	448,451.00
19.09.2024	550.52	537.49	548.09	548.71	393,574.00
20.09.2024	555.88	543.87	553.90	546.29	916,041.00
23.09.2024	548.09	536.44	545.70	545.40	402,672.00
24.09.2024	548.20	530.85	545.75	535.92	463,818.00
25.09.2024	543.69	532.37	540.88	536.01	395,383.00
26.09.2024	555.84	538.39	545.31	539.65	491,551.00
27.09.2024	544.20	533.53	538.26	539.11	414,118.00
30.09.2024	539.81	529.20	536.35	538.25	545,826.00
01.10.2024	538.18	527.32	536.30	534.98	426,534.00
02.10.2024	532.47	518.27	529.86	521.05	623,886.00
03.10.2024	524.42	515.70	522.10	521.23	427,630.00
04.10.2024	528.91	518.79	526.36	524.11	303,655.00
07.10.2024	521.98	515.90	520.00	518.65	362,962.00
08.10.2024	524.93	516.28	521.74	523.99	340,701.00
09.10.2024	534.23	521.00	523.99	531.16	277,231.00
10.10.2024	539.70	523.00	526.17	534.52	289,437.00
11.10.2024	545.97	532.78	532.78	544.90	270,720.00
14.10.2024	553.09	542.00	543.99	552.35	321,312.00
15.10.2024	572.65	554.71	554.71	561.89	411,636.00
16.10.2024	571.47	558.24	562.06	570.90	439,274.00
17.10.2024	578.93	569.80	574.47	573.45	435,141.00
18.10.2024	582.65	567.41	575.54	581.00	350,708.00
21.10.2024	580.41	573.27	580.12	577.53	362,150.00
22.10.2024	575.36	560.64	575.36	560.95	307,383.00
23.10.2024	564.33	556.31	559.84	562.79	309,298.00
24.10.2024	571.95	559.51	562.58	570.65	378,192.00
25.10.2024	580.28	567.64	577.75	570.21	241,838.00
28.10.2024	579.91	573.32	574.47	578.27	430,342.00
29.10.2024	584.26	571.13	574.23	583.88	647,915.00
30.10.2024	610.34	575.21	583.00	604.85	917,446.00
31.10.2024	601.53	592.28	596.63	592.34	629,276.00
04.11.2024	582.82	577.52	580.98	581.98	326,340.00
05.11.2024	587.13	580.11	580.11	582.52	565,765.00
06.11.2024	633.23	610.25	610.25	617.31	1,163,539.00
07.11.2024	622.45	614.64	622.45	617.16	514,695.00
11.11.2024	626.11	615.34	624.59	616.05	375,583.00
12.11.2024	614.02	605.64	613.61	606.79	312,164.00
13.11.2024	610.25	603.33	607.00	605.26	507,043.00
14.11.2024	606.97	586.64	604.33	587.96	467,931.00
15.11.2024	589.52	579.34	587.77	583.03	400,317.00
18.11.2024	585.92	579.04	581.40	581.64	380,834.00
19.11.2024	584.19	572.01	574.14	582.70	324,888.00
20.11.2024	585.50	579.36	582.70	585.26	443,006.00
21.11.2024	593.73	584.24	588.73	590.60	347,847.00
22.11.2024	599.34	587.58	590.00	597.81	309,651.00
25.11.2024	610.32	599.38	600.20	604.00	765,435.00
26.11.2024	603.18	589.89	603.18	596.97	465,366.00
27.11.2024	603.91	592.66	601.00	595.60	379,164.00
29.11.2024	600.66	593.16	600.26	600.00	184,946.00
02.12.2024	601.57	590.60	599.66	593.22	338,494.00
03.12.2024	595.05	585.79	595.05	588.75	532,876.00
04.12.2024	587.84	580.29	585.84	582.44	346,031.00
05.12.2024	586.42	573.46	580.00	582.39	444,464.00
06.12.2024	585.40	576.97	585.37	581.18	395,346.00
09.12.2024	588.18	570.66	581.61	574.70	360,391.00
10.12.2024	569.53	555.04	569.00	563.45	418,840.00
11.12.2024	569.93	559.79	569.93	560.18	430,249.00
12.12.2024	560.83	554.99	559.06	556.82	280,920.00
13.12.2024	558.69	547.00	557.14	550.92	297,277.00
16.12.2024	554.61	546.51	551.77	547.30	337,302.00
17.12.2024	550.71	542.46	542.46	544.78	497,604.00
18.12.2024	558.47	535.00	546.47	535.64	724,120.00
19.12.2024	541.66	524.72	537.10	525.77	505,900.00
20.12.2024	540.64	524.05	524.05	533.69	974,723.00
23.12.2024	534.20	528.18	531.48	531.78	266,254.00
24.12.2024	533.41	529.31	532.57	533.18	112,108.00
26.12.2024	535.33	530.04	531.61	532.04	497,907.00
27.12.2024	534.11	526.55	527.85	528.84	249,300.00
30.12.2024	525.20	518.02	522.11	520.25	250,343.00
31.12.2024	522.94	514.69	522.70	516.50	267,812.00
06.01.2025	527.13	515.92	518.30	517.37	366,414.00
07.01.2025	515.85	505.82	513.78	508.65	479,552.00
08.01.2025	521.97	507.73	510.92	517.25	366,239.00
10.01.2025	512.70	505.45	511.80	508.71	355,704.00
13.01.2025	513.30	506.02	506.02	513.20	475,785.00
14.01.2025	519.99	513.74	515.85	517.68	285,388.00
15.01.2025	532.37	527.41	529.72	531.29	317,817.00
16.01.2025	533.09	526.10	531.16	531.23	200,711.00
17.01.2025	544.64	533.90	534.46	542.56	371,414.00
21.01.2025	560.12	549.53	555.84	552.64	457,088.00
22.01.2025	554.44	540.95	549.08	549.68	366,560.00
23.01.2025	554.68	546.50	551.61	548.77	293,600.00
24.01.2025	550.54	546.36	548.80	548.56	293,608.00
27.01.2025	548.20	541.65	544.33	546.04	259,840.00
28.01.2025	556.83	541.04	548.99	542.17	343,284.00
29.01.2025	545.22	539.21	542.12	539.84	308,864.00
30.01.2025	547.87	540.17	542.31	546.33	340,248.00
31.01.2025	548.29	541.99	545.57	544.12	390,990.00
03.02.2025	536.95	527.78	536.03	533.51	59,982.00
04.02.2025	541.45	536.42	539.78	537.30	408,837.00
05.02.2025	541.48	536.05	541.33	541.00	268,796.00
06.02.2025	548.19	540.11	541.40	545.44	390,837.00
07.02.2025	547.13	537.62	545.44	538.60	328,506.00
10.02.2025	542.09	529.95	542.09	530.97	443,704.00
11.02.2025	533.39	523.35	527.06	529.00	602,213.00
12.02.2025	526.98	482.72	501.43	517.14	1,325,756.00
13.02.2025	531.70	518.32	522.87	525.34	381,721.00
14.02.2025	535.38	525.43	535.38	527.38	685,216.00
18.02.2025	539.74	529.15	532.70	533.99	614,092.00
19.02.2025	530.48	517.00	527.33	520.95	403,938.00
20.02.2025	519.88	500.10	516.76	506.04	566,201.00
21.02.2025	511.23	487.60	511.23	489.84	708,855.00
24.02.2025	494.93	486.32	489.86	490.64	566,357.00
25.02.2025	495.85	484.18	492.49	490.29	785,095.00
26.02.2025	498.31	489.42	491.45	491.13	795,311.00
27.02.2025	494.19	482.14	489.05	482.34	494,074.00
28.02.2025	488.89	475.10	486.37	483.14	859,903.00
03.03.2025	490.00	467.99	486.45	469.80	600,558.00
04.03.2025	470.63	451.08	465.96	461.92	1,094,072.00
05.03.2025	478.70	466.23	468.17	477.63	855,821.00
06.03.2025	481.36	472.35	475.61	475.91	934,864.00
07.03.2025	474.15	448.50	473.17	460.39	961,204.00
10.03.2025	469.89	454.78	455.59	468.13	1,356,484.00
11.03.2025	469.21	458.90	464.22	464.41	655,446.00
12.03.2025	469.51	463.09	466.15	464.66	688,695.00
13.03.2025	470.21	460.60	461.90	465.06	973,113.00
14.03.2025	478.83	465.00	470.11	477.45	786,826.00
17.03.2025	491.64	475.10	475.10	488.73	706,041.00
18.03.2025	492.56	483.67	486.45	488.19	602,366.00
19.03.2025	493.88	481.55	485.93	490.20	528,923.00
20.03.2025	493.77	483.53	485.67	483.78	464,757.00
21.03.2025	481.82	472.30	480.10	477.03	857,512.00
24.03.2025	492.52	479.87	483.71	490.69	448,857.00
25.03.2025	490.96	482.05	488.55	488.30	361,074.00
26.03.2025	492.82	482.05	488.41	482.87	286,839.00
27.03.2025	487.23	474.35	480.99	484.30	325,576.00
28.03.2025	483.62	473.10	482.53	478.00	545,238.00
31.03.2025	480.67	468.84	474.19	478.13	568,274.00
01.04.2025	485.37	469.11	474.73	484.56	483,444.00
02.04.2025	496.07	478.90	478.90	492.47	340,643.00
03.04.2025	486.16	470.55	475.49	484.97	561,125.00
04.04.2025	483.51	464.36	480.27	470.70	768,865.00
07.04.2025	480.36	444.90	457.83	459.82	926,004.00
08.04.2025	473.30	442.89	473.30	452.51	619,106.00
09.04.2025	487.90	441.95	446.66	481.63	740,546.00
10.04.2025	480.52	462.80	473.00	475.27	439,649.00
11.04.2025	497.88	472.96	478.46	491.69	627,089.00
14.04.2025	505.32	488.71	494.56	502.93	522,494.00
15.04.2025	507.94	497.72	504.50	499.05	312,406.00
16.04.2025	498.64	485.14	494.40	491.07	316,159.00
17.04.2025	498.69	488.27	489.82	494.24	251,487.00
21.04.2025	491.27	478.86	491.14	485.07	433,945.00
22.04.2025	494.66	484.96	494.66	491.00	701,490.00
23.04.2025	507.22	495.91	500.10	498.34	324,872.00
24.04.2025	511.08	495.82	497.74	509.25	324,125.00
25.04.2025	509.50	502.62	506.90	504.44	327,917.00
28.04.2025	505.96	497.06	504.00	502.90	359,939.00
29.04.2025	508.80	495.98	503.57	504.86	491,627.00
30.04.2025	525.99	490.31	496.06	523.98	943,436.00
01.05.2025	536.12	522.86	527.99	522.88	489,577.00
02.05.2025	539.76	527.72	530.13	535.80	386,424.00
05.05.2025	546.05	533.69	535.80	542.19	465,874.00
06.05.2025	542.59	530.86	533.58	535.00	323,148.00
07.05.2025	543.70	533.20	537.49	534.46	363,892.00
08.05.2025	546.73	536.71	539.04	541.56	356,743.00
09.05.2025	543.95	537.30	542.14	541.85	320,135.00
12.05.2025	556.41	548.08	556.26	553.06	413,926.00
13.05.2025	557.02	542.45	556.10	543.89	369,585.00
14.05.2025	544.56	536.15	544.56	541.02	419,425.00
15.05.2025	553.41	540.74	540.74	552.86	367,756.00
16.05.2025	565.31	555.42	555.42	564.08	419,333.00
19.05.2025	569.34	556.85	557.13	568.19	389,073.00
20.05.2025	565.41	560.22	562.50	563.62	326,995.00
21.05.2025	563.82	556.77	558.22	560.04	622,551.00
22.05.2025	566.59	556.27	559.48	564.69	463,894.00
23.05.2025	564.58	556.72	558.20	561.72	348,366.00
27.05.2025	569.81	561.58	569.18	567.49	456,339.00
28.05.2025	568.97	548.81	567.49	550.53	614,865.00
29.05.2025	552.94	544.19	551.87	548.48	689,279.00
30.05.2025	552.99	538.51	546.59	547.55	653,643.00
02.06.2025	542.86	533.79	542.86	541.61	430,579.00
03.06.2025	546.26	535.67	543.07	545.54	372,091.00
04.06.2025	552.16	544.40	547.38	549.57	432,523.00
05.06.2025	552.01	544.52	551.41	550.04	288,417.00
06.06.2025	554.88	547.90	554.10	551.32	272,436.00
09.06.2025	557.84	549.42	554.78	554.48	285,335.00

צרו איתנו קשר *5988