Marriott Int

MAR
🏛️ usa →
267.43
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 269.40 272.22 264.00 271.97 107.3K
09:32 271.97 272.03 270.74 272.03 40.2K
09:33 271.97 272.81 271.97 272.76 32.1K
09:34 272.75 273.10 272.75 273.10 5.5K
09:35 272.83 272.83 271.72 271.72 12.6K
09:36 271.89 272.38 271.84 272.30 11.4K
09:37 273.13 273.15 272.55 272.55 24.2K
09:38 272.55 272.59 272.28 272.28 8.6K
09:39 272.07 272.90 272.07 272.24 12.3K
09:40 272.27 272.60 272.27 272.60 9.6K
09:41 272.84 272.84 272.18 272.18 7.5K
09:42 272.18 272.31 271.72 272.02 18.3K
09:43 272.13 272.19 271.87 271.99 69.9K
09:44 272.09 272.09 271.85 271.85 8.4K
09:45 271.85 271.85 271.55 271.75 9.5K
09:46 271.68 271.68 270.96 270.96 14.4K
09:47 271.10 271.10 270.76 270.93 16.2K
09:48 270.89 270.96 270.63 270.88 13.5K
09:49 270.88 270.95 270.73 270.78 16.0K
09:50 270.72 270.72 270.40 270.49 36.5K
09:51 270.34 270.38 269.90 270.24 38.0K
09:52 270.24 270.24 270.19 270.21 10.6K
09:53 270.21 270.21 269.91 270.14 14.3K
09:54 270.14 270.19 269.99 270.06 41.1K
09:55 270.01 270.01 269.65 269.65 4.5K
09:56 269.66 269.66 269.07 269.07 6.5K
09:57 269.07 269.14 268.77 268.80 3.0K
09:58 268.80 269.08 268.63 269.08 18.2K
09:59 268.98 269.12 268.98 269.10 6.5K
10:00 269.10 269.24 269.09 269.24 7.3K
10:01 268.97 269.24 268.97 269.15 18.6K
10:02 269.14 269.26 269.03 269.26 11.6K
10:03 269.65 269.65 269.44 269.44 5.3K
10:04 269.44 269.44 269.23 269.23 5.6K
10:05 269.08 269.60 269.08 269.60 17.3K
10:06 269.53 270.23 269.53 270.23 6.4K
10:07 270.23 270.31 270.23 270.31 3.0K
10:08 270.53 270.69 270.53 270.57 4.1K
10:09 270.59 270.70 270.20 270.57 9.6K
10:10 270.68 271.02 270.68 271.02 9.7K
10:11 270.84 271.49 270.84 271.49 3.8K
10:12 271.49 272.04 271.49 272.04 2.3K
10:13 272.04 272.22 271.92 272.03 12.1K
10:14 272.03 272.11 271.94 271.94 9.9K
10:15 272.13 272.13 271.98 272.07 5.4K
10:16 272.10 272.32 272.10 272.32 5.8K
10:17 272.32 272.32 271.77 271.77 11.4K
10:18 271.66 271.87 271.66 271.77 7.6K
10:19 271.77 271.84 271.60 271.60 4.4K
10:20 271.42 271.43 271.25 271.25 4.0K
10:21 271.25 271.51 271.25 271.47 2.9K
10:22 271.47 271.47 271.22 271.31 4.7K
10:23 271.12 271.29 271.12 271.28 4.4K
10:24 271.15 271.36 271.11 271.36 5.3K
10:25 271.28 271.37 271.20 271.20 4.0K
10:26 271.22 271.27 271.18 271.27 6.7K
10:27 271.29 271.29 270.91 270.91 28.1K
10:28 270.98 270.98 270.79 270.79 6.2K
10:29 270.54 270.80 270.51 270.76 10.2K
10:30 270.76 270.76 270.65 270.65 2.4K
10:31 270.63 270.63 270.28 270.28 9.4K
10:32 270.33 270.33 270.10 270.27 5.2K
10:33 270.27 270.35 270.27 270.35 2.6K
10:34 270.37 270.37 270.26 270.26 3.2K
10:35 270.22 270.63 270.22 270.63 6.3K
10:36 270.56 270.56 270.30 270.44 5.5K
10:37 270.44 270.69 270.44 270.69 3.1K
10:38 270.69 270.82 270.67 270.67 5.4K
10:39 270.67 270.88 270.67 270.88 3.7K
10:40 271.12 271.27 271.05 271.27 3.4K
10:41 271.42 271.44 271.25 271.44 4.0K
10:42 271.49 271.77 271.49 271.67 2.9K
10:43 271.62 271.89 271.62 271.89 5.2K
10:44 271.89 271.92 271.70 271.70 8.7K
10:45 271.70 271.88 271.70 271.88 2.7K
10:46 272.08 272.08 271.88 271.94 4.1K
10:47 271.96 272.06 271.96 271.96 5.9K
10:48 272.06 272.06 271.81 271.81 5.9K
10:49 271.81 271.89 271.78 271.78 3.8K
10:50 271.78 271.87 271.78 271.87 1.6K
10:51 271.98 271.98 271.98 271.98 1.4K
10:52 272.08 272.08 271.94 271.94 4.0K
10:53 271.85 272.06 271.78 272.06 4.9K
10:54 272.02 272.50 272.02 272.50 5.4K
10:55 272.50 272.50 272.35 272.37 4.0K
10:56 272.36 272.36 272.12 272.12 4.3K
10:57 272.12 272.26 272.11 272.26 2.3K
10:58 272.26 272.35 272.17 272.35 3.0K
10:59 272.35 272.46 272.08 272.08 5.4K
11:00 272.08 272.08 272.08 272.08 0.8K
11:01 272.08 272.08 271.55 271.55 3.8K
11:02 271.68 271.68 271.37 271.53 13.0K
11:03 271.53 271.53 271.43 271.43 3.3K
11:04 271.43 271.64 271.43 271.64 4.9K
11:05 271.55 271.56 271.05 271.05 17.3K
11:06 271.05 271.05 270.95 270.95 2.9K
11:07 270.80 270.89 270.74 270.74 10.8K
11:08 270.74 271.06 270.74 271.06 4.8K
11:09 271.06 271.06 271.05 271.05 1.6K
11:10 271.05 271.05 270.74 270.74 4.2K
11:11 270.74 270.74 270.74 270.74 0.8K
11:12 270.76 270.94 270.76 270.83 10.2K
11:13 270.83 270.83 270.83 270.83 1.2K
11:14 271.15 271.15 271.14 271.14 6.6K
11:15 271.20 271.20 270.35 270.35 12.3K
11:16 270.35 270.35 270.34 270.34 2.5K
11:17 270.34 270.37 270.20 270.37 2.7K
11:18 270.37 270.37 270.36 270.36 3.2K
11:19 270.43 270.44 270.39 270.44 2.5K
11:20 270.39 270.39 270.27 270.30 22.2K
11:21 270.26 270.31 270.26 270.31 1.5K
11:22 270.31 270.31 270.24 270.24 1.1K
11:23 270.02 270.02 269.79 269.89 4.5K
11:24 269.89 269.96 269.83 269.83 7.3K
11:25 269.69 269.77 269.61 269.77 7.8K
11:26 269.82 269.88 269.69 269.69 3.0K
11:27 269.69 269.69 269.65 269.65 1.0K
11:28 269.65 269.97 269.65 269.97 4.6K
11:29 270.08 270.16 269.99 270.16 3.0K
11:30 270.15 270.15 270.15 270.15 1.2K
11:31 270.15 270.16 270.01 270.15 13.3K
11:32 270.23 270.27 270.19 270.20 3.8K
11:33 270.19 270.42 270.19 270.41 4.7K
11:34 270.41 270.41 270.41 270.41 0.8K
11:35 270.41 270.50 270.41 270.41 5.0K
11:36 270.31 270.31 270.24 270.24 5.0K
11:37 270.25 270.25 270.19 270.19 7.1K
11:38 270.18 270.18 270.18 270.18 1.6K
11:39 270.18 270.26 270.17 270.17 2.5K
11:40 270.21 270.21 269.95 269.95 13.7K
11:41 269.95 269.95 269.87 269.87 2.5K
11:42 269.86 269.88 269.86 269.88 2.2K
11:43 270.02 270.02 269.94 269.94 14.6K
11:44 269.94 270.10 269.94 270.10 3.0K
11:45 270.20 270.20 270.16 270.17 3.2K
11:46 270.08 270.08 270.04 270.04 2.8K
11:47 270.16 270.16 270.14 270.14 2.4K
11:48 270.13 270.13 270.13 270.13 1.0K
11:49 270.19 270.19 270.13 270.13 1.7K
11:50 270.13 270.31 270.11 270.31 2.0K
11:51 270.12 270.14 270.02 270.14 5.7K
11:52 270.10 270.10 269.87 269.96 7.1K
11:53 269.96 270.06 269.89 269.89 3.4K
11:54 269.88 269.88 269.88 269.88 0.5K
11:55 270.01 270.01 270.01 270.01 1.3K
11:56 270.09 270.15 270.04 270.04 3.9K
11:57 270.04 270.04 269.78 269.90 18.8K
11:58 269.90 269.90 269.55 269.58 6.9K
11:59 269.58 269.74 269.58 269.72 1.9K
12:00 269.72 269.79 269.68 269.79 2.4K
12:01 269.62 269.62 269.60 269.60 1.7K
12:02 269.60 269.80 269.60 269.80 2.2K
12:03 269.80 269.80 269.80 269.80 0.3K
12:04 269.71 269.71 269.57 269.57 4.0K
12:05 269.57 269.62 269.57 269.62 1.3K
12:06 269.67 269.77 269.67 269.77 1.5K
12:07 269.77 269.92 269.77 269.92 4.9K
12:08 269.93 269.93 269.78 269.83 2.4K
12:09 269.83 269.99 269.83 269.91 3.0K
12:10 269.91 270.01 269.91 270.00 3.2K
12:11 270.00 270.00 270.00 270.00 1.7K
12:12 270.00 270.00 269.84 269.87 3.7K
12:13 270.02 270.02 270.01 270.01 2.5K
12:14 270.01 270.18 270.01 270.18 1.5K
12:15 270.18 270.18 270.18 270.18 0.6K
12:16 270.18 270.21 270.09 270.21 5.0K
12:17 270.21 270.23 270.21 270.23 1.6K
12:18 270.31 270.31 270.24 270.24 2.0K
12:19 270.23 270.38 270.23 270.38 1.5K
12:20 270.24 270.24 270.21 270.21 3.8K
12:21 270.21 270.21 270.21 270.21 0.8K
12:22 270.24 270.26 270.24 270.26 0.7K
12:23 270.26 270.35 270.26 270.35 1.4K
12:24 270.35 270.35 270.35 270.35 0.4K
12:25 270.35 270.36 270.35 270.36 1.8K
12:26 270.36 270.36 270.23 270.33 2.7K
12:27 270.35 270.35 270.06 270.09 5.4K
12:28 270.09 270.09 270.09 270.09 0.4K
12:29 270.09 270.09 269.86 269.86 2.4K
12:30 269.86 269.86 269.68 269.68 1.2K
12:31 269.80 269.80 269.61 269.61 2.3K
12:32 269.61 269.61 269.61 269.61 1.7K
12:33 269.61 269.76 269.61 269.76 1.4K
12:34 269.76 270.05 269.76 270.02 2.4K
12:35 270.02 270.02 269.89 269.89 3.2K
12:36 269.87 269.87 269.87 269.87 0.6K
12:37 269.87 269.99 269.87 269.99 1.7K
12:38 269.99 270.05 269.98 269.98 0.9K
12:39 269.98 270.07 269.95 269.95 2.3K
12:40 269.95 269.98 269.95 269.98 0.7K
12:41 270.00 270.00 270.00 270.00 0.7K
12:42 270.00 270.00 270.00 270.00 0.1K
12:43 270.07 270.09 270.02 270.02 2.4K
12:44 270.01 270.01 270.01 270.01 0.7K
12:45 270.01 270.01 270.01 270.01 1.2K
12:46 270.00 270.00 269.91 269.99 7.7K
12:47 269.99 269.99 269.80 269.80 12.5K
12:48 269.80 270.11 269.80 270.11 10.5K
12:49 270.11 270.11 270.09 270.09 1.4K
12:50 270.09 270.09 270.03 270.09 1.0K
12:51 270.09 270.16 270.09 270.15 1.9K
12:52 270.15 270.15 270.12 270.15 0.4K
12:53 270.15 270.51 270.15 270.45 3.2K
12:54 270.45 270.66 270.45 270.64 2.0K
12:55 270.64 270.77 270.64 270.77 1.8K
12:56 270.77 270.77 270.76 270.76 1.4K
12:57 270.85 270.85 270.82 270.82 1.5K
12:58 270.84 270.88 270.84 270.88 2.5K
12:59 270.88 270.89 270.85 270.85 1.6K
13:00 270.85 270.85 270.85 270.85 1.0K
13:01 270.85 270.89 270.83 270.83 5.7K
13:02 270.83 270.88 270.80 270.88 0.6K
13:03 270.88 270.88 270.80 270.88 2.2K
13:04 270.93 270.93 270.85 270.85 2.4K
13:05 270.85 271.06 270.85 271.06 1.4K
13:06 270.98 270.98 270.83 270.83 3.9K
13:07 270.83 270.83 270.71 270.73 2.3K
13:08 270.73 270.80 270.73 270.80 3.6K
13:09 270.80 271.19 270.80 271.17 4.6K
13:10 271.19 271.44 271.19 271.44 7.1K
13:11 271.44 271.44 271.07 271.07 4.6K
13:12 271.07 271.15 271.07 271.15 5.2K
13:13 271.15 271.23 270.93 270.93 5.3K
13:14 271.00 271.02 270.89 270.89 4.5K
13:15 270.89 270.89 270.89 270.89 1.7K
13:16 270.89 270.89 270.89 270.89 0.9K
13:17 270.89 270.89 270.89 270.89 0.4K
13:18 270.89 270.89 270.30 270.40 2.6K
13:19 270.40 270.40 270.40 270.40 3.2K
13:20 270.40 270.40 270.39 270.39 0.8K
13:21 270.28 270.28 270.20 270.20 1.6K
13:22 270.20 270.20 270.20 270.20 0.3K
13:23 270.20 270.42 270.20 270.42 2.6K
13:24 270.51 270.51 270.43 270.43 1.2K
13:25 270.43 270.59 270.43 270.55 10.3K
13:26 270.54 270.54 270.54 270.54 1.3K
13:27 270.54 270.91 270.54 270.78 3.5K
13:28 270.78 270.78 270.78 270.78 0.8K
13:29 270.76 271.02 270.76 271.02 3.6K
13:30 271.02 271.02 270.92 270.92 7.8K
13:31 270.95 270.96 270.93 270.93 3.7K
13:32 271.01 271.06 271.01 271.03 1.9K
13:33 271.06 271.06 270.98 270.98 2.8K
13:34 270.88 270.95 270.83 270.95 2.7K
13:35 270.95 271.02 270.79 270.82 2.1K
13:36 270.82 270.84 270.59 270.59 4.8K
13:37 270.59 270.59 270.58 270.58 0.4K
13:38 270.62 270.74 270.62 270.74 0.9K
13:39 270.74 270.74 270.74 270.74 0.9K
13:40 270.66 270.80 270.66 270.80 1.0K
13:41 270.67 270.75 270.67 270.74 1.5K
13:42 270.74 270.74 270.74 270.74 1.2K
13:43 270.65 270.84 270.65 270.82 3.7K
13:44 270.82 270.83 270.82 270.82 1.4K
13:45 270.82 270.89 270.80 270.80 1.9K
13:46 270.80 270.87 270.80 270.86 2.3K
13:47 270.86 270.86 270.85 270.85 0.2K
13:48 270.85 270.90 270.85 270.90 1.1K
13:49 270.90 270.93 270.90 270.91 2.0K
13:50 270.86 270.93 270.86 270.93 0.7K
13:51 270.93 271.04 270.93 271.04 2.1K
13:52 271.08 271.08 271.08 271.08 0.9K
13:53 271.08 271.23 271.08 271.23 1.5K
13:54 271.23 271.23 271.23 271.23 1.0K
13:55 271.23 271.25 271.23 271.25 1.4K
13:56 271.25 271.35 271.24 271.31 2.1K
13:57 271.45 271.45 271.35 271.35 1.7K
13:58 271.35 271.42 271.34 271.42 1.2K
13:59 271.48 271.52 271.42 271.42 10.1K
14:00 271.50 271.56 271.36 271.36 2.2K
14:01 271.30 271.35 271.30 271.35 2.5K
14:02 271.35 271.54 271.35 271.54 2.3K
14:03 271.54 271.72 271.54 271.72 1.1K
14:04 271.72 271.85 271.72 271.85 1.8K
14:05 271.85 272.00 271.85 272.00 1.5K
14:06 271.99 272.04 271.95 271.95 5.4K
14:07 271.95 271.98 271.85 271.85 1.1K
14:08 271.90 271.90 271.73 271.73 5.1K
14:09 271.77 271.86 271.77 271.83 2.7K
14:10 271.72 271.72 271.63 271.71 1.5K
14:11 271.71 271.71 271.71 271.71 1.3K
14:12 271.81 271.81 271.78 271.78 2.4K
14:13 271.66 271.71 271.60 271.68 1.7K
14:14 271.68 271.68 271.53 271.53 3.5K
14:15 271.53 271.53 271.53 271.53 0.4K
14:16 271.53 271.53 271.41 271.41 2.2K
14:17 271.49 271.56 271.49 271.56 3.4K
14:18 271.56 271.59 271.56 271.59 1.9K
14:19 271.59 271.61 271.59 271.61 0.6K
14:20 271.70 271.76 271.70 271.76 1.4K
14:21 271.76 271.76 271.72 271.73 1.1K
14:22 271.73 271.74 271.73 271.74 0.7K
14:23 271.74 271.74 271.73 271.73 1.7K
14:24 271.73 271.82 271.73 271.82 1.0K
14:25 271.82 271.82 271.77 271.77 1.6K
14:26 271.77 271.77 271.49 271.49 4.7K
14:27 271.49 271.55 271.49 271.55 1.0K
14:28 271.53 271.53 271.53 271.53 3.4K
14:29 271.50 271.57 271.50 271.57 1.7K
14:30 271.58 271.58 271.58 271.58 2.6K
14:31 271.58 271.74 271.58 271.70 1.7K
14:32 271.79 271.79 271.57 271.65 2.7K
14:33 271.65 271.67 271.65 271.67 0.5K
14:34 271.67 271.82 271.50 271.50 3.2K
14:35 271.52 271.52 271.40 271.45 2.8K
14:36 271.45 271.47 271.45 271.47 2.0K
14:37 271.55 271.57 271.45 271.57 3.7K
14:38 271.57 271.72 271.57 271.72 1.2K
14:39 271.72 271.72 271.72 271.72 0.9K
14:40 271.72 271.82 271.72 271.82 2.2K
14:41 271.82 271.82 271.74 271.82 1.2K
14:42 271.85 271.85 271.81 271.81 0.5K
14:43 271.91 271.91 271.83 271.83 0.9K
14:44 271.86 271.97 271.86 271.97 1.2K
14:45 271.97 271.97 271.86 271.87 1.9K
14:46 271.87 271.89 271.83 271.89 1.9K
14:47 271.90 272.00 271.90 272.00 2.4K
14:48 272.00 272.00 271.76 271.76 19.3K
14:49 271.76 271.76 271.70 271.72 1.8K
14:50 271.72 271.75 271.72 271.73 1.3K
14:51 271.73 271.73 271.62 271.62 2.4K
14:52 271.62 271.71 271.62 271.66 2.5K
14:53 271.56 271.56 271.56 271.56 1.8K
14:54 271.56 271.58 271.46 271.58 1.3K
14:55 271.59 271.60 271.56 271.56 2.8K
14:56 271.56 271.56 271.42 271.42 2.8K
14:57 271.42 271.53 271.42 271.47 2.7K
14:58 271.47 271.56 271.47 271.56 2.9K
14:59 271.56 271.64 271.54 271.54 1.7K
15:00 271.54 271.57 271.53 271.53 2.1K
15:01 271.44 271.51 271.38 271.46 2.5K
15:02 271.46 271.51 271.46 271.51 2.1K
15:03 271.51 271.51 271.51 271.51 0.8K
15:04 271.60 271.69 271.60 271.69 2.8K
15:05 271.69 271.73 271.65 271.65 2.6K
15:06 271.65 271.73 271.62 271.62 3.0K
15:07 271.62 271.67 271.59 271.67 4.1K
15:08 271.67 271.67 271.59 271.59 1.9K
15:09 271.59 271.60 271.58 271.58 3.2K
15:10 271.58 271.58 271.52 271.52 2.5K
15:11 271.52 271.53 271.52 271.53 1.9K
15:12 271.51 271.57 271.50 271.54 3.0K
15:13 271.51 271.51 271.44 271.44 3.5K
15:14 271.44 271.44 271.39 271.39 2.2K
15:15 271.39 271.39 271.36 271.36 1.4K
15:16 271.36 271.36 271.30 271.36 3.8K
15:17 271.36 271.43 271.36 271.43 5.9K
15:18 271.42 271.48 271.42 271.48 2.6K
15:19 271.54 271.57 271.50 271.57 2.5K
15:20 271.61 271.61 271.58 271.58 4.4K
15:21 271.60 271.60 271.45 271.45 6.1K
15:22 271.46 271.53 271.46 271.52 2.7K
15:23 271.52 271.62 271.52 271.62 6.1K
15:24 271.59 271.67 271.56 271.67 6.4K
15:25 271.69 271.73 271.64 271.64 4.8K
15:26 271.58 271.67 271.57 271.67 2.0K
15:27 271.67 271.76 271.67 271.76 2.9K
15:28 271.69 271.74 271.66 271.66 5.3K
15:29 271.66 271.67 271.61 271.61 3.9K
15:30 271.60 271.60 271.57 271.57 2.2K
15:31 271.57 271.59 271.44 271.44 4.2K
15:32 271.58 271.71 271.53 271.71 4.0K
15:33 271.81 271.85 271.81 271.85 3.0K
15:34 271.85 271.91 271.85 271.91 1.8K
15:35 271.75 271.81 271.74 271.81 5.7K
15:36 271.83 271.83 271.78 271.78 5.3K
15:37 271.67 271.74 271.62 271.74 7.4K
15:38 271.74 271.92 271.74 271.92 3.3K
15:39 271.98 271.98 271.95 271.95 3.7K
15:40 271.85 271.92 271.80 271.80 4.6K
15:41 271.80 271.80 271.69 271.69 6.1K
15:42 271.73 271.79 271.73 271.79 3.7K
15:43 271.67 271.82 271.67 271.82 6.5K
15:44 271.82 271.95 271.82 271.87 3.1K
15:45 271.94 271.96 271.94 271.96 3.0K
15:46 271.89 271.89 271.75 271.75 10.4K
15:47 271.74 271.83 271.74 271.76 7.0K
15:48 271.83 271.85 271.77 271.85 6.1K
15:49 271.79 271.93 271.78 271.93 6.4K
15:50 271.88 271.90 271.84 271.90 7.9K
15:51 271.94 271.94 271.77 271.91 12.2K
15:52 271.83 271.85 271.76 271.76 10.6K
15:53 271.81 271.92 271.81 271.86 11.7K
15:54 271.87 271.93 271.81 271.93 9.8K
15:55 271.99 272.24 271.91 271.91 19.3K
15:56 271.80 271.80 271.69 271.74 17.5K
15:57 271.71 271.90 271.71 271.90 17.4K
15:58 271.91 272.16 271.91 272.12 24.4K
15:59 272.08 272.08 271.98 272.05 26.2K
16:00 272.06 272.15 271.96 271.96 468.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available