Marriott Int

MAR
🏛️ usa →
271.94
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 271.54 272.77 270.33 271.50 166.8K
09:32 271.26 271.26 270.81 270.81 1.7K
09:33 270.81 270.81 270.35 270.35 3.5K
09:34 270.35 270.67 270.02 270.02 4.4K
09:35 270.02 270.02 269.33 269.82 1.9K
09:36 269.82 270.12 269.82 269.96 3.0K
09:37 269.80 270.13 269.80 270.13 2.3K
09:38 270.13 270.13 270.13 270.13 0.3K
09:39 270.13 270.13 270.01 270.01 1.3K
09:40 270.26 270.27 270.26 270.27 1.2K
09:41 270.27 270.28 270.27 270.28 0.8K
09:42 270.28 270.28 269.74 269.74 3.7K
09:43 269.74 270.07 269.72 270.07 5.1K
09:44 270.07 270.24 270.07 270.24 0.9K
09:45 270.24 270.24 270.08 270.08 1.2K
09:46 270.08 270.13 270.08 270.13 2.2K
09:47 270.16 270.16 270.14 270.16 0.8K
09:48 270.16 270.16 270.06 270.06 1.3K
09:49 270.06 270.11 269.97 269.97 2.0K
09:50 269.97 269.97 269.97 269.97 0.1K
09:51 269.97 270.06 269.97 270.06 0.5K
09:52 270.06 270.16 270.06 270.16 0.5K
09:53 270.16 270.35 270.16 270.35 2.1K
09:54 270.35 270.35 270.35 270.35 0.5K
09:55 270.28 270.39 270.28 270.39 2.4K
09:56 270.45 270.64 270.45 270.64 2.3K
09:57 270.64 270.65 270.64 270.65 1.7K
09:58 270.65 270.65 270.63 270.63 0.8K
09:59 270.63 270.71 270.63 270.71 1.9K
10:00 270.71 270.71 270.46 270.63 3.9K
10:01 270.57 270.57 270.43 270.55 8.7K
10:02 270.55 270.73 270.55 270.73 1.4K
10:03 270.74 270.74 270.74 270.74 0.6K
10:04 270.74 270.74 270.74 270.74 1.4K
10:05 270.51 270.51 270.51 270.51 0.9K
10:06 270.51 270.51 270.49 270.49 1.3K
10:07 270.45 270.45 270.37 270.37 0.9K
10:08 270.37 270.70 270.37 270.70 2.5K
10:09 270.70 270.70 270.46 270.52 1.4K
10:10 270.52 270.73 270.52 270.73 1.4K
10:11 270.73 270.73 270.58 270.58 0.5K
10:12 270.58 270.87 270.58 270.87 2.2K
10:13 270.94 270.94 270.94 270.94 3.2K
10:14 270.94 271.10 270.93 271.10 1.4K
10:15 271.10 271.14 271.10 271.14 2.0K
10:16 271.14 271.14 270.90 270.90 2.6K
10:17 270.90 270.90 270.90 270.90 0.8K
10:18 270.90 271.02 270.90 271.02 0.8K
10:19 271.02 271.30 271.02 271.04 3.0K
10:20 271.04 271.04 271.04 271.04 0.5K
10:21 270.82 270.82 270.82 270.82 1.9K
10:22 270.82 270.82 270.62 270.73 1.4K
10:23 270.73 270.73 270.55 270.55 4.6K
10:24 270.66 270.66 270.61 270.61 0.8K
10:25 270.61 270.82 270.61 270.64 1.6K
10:26 270.64 270.75 270.64 270.75 1.5K
10:27 270.75 270.75 270.75 270.75 0.3K
10:28 270.90 270.90 270.87 270.88 0.9K
10:29 270.88 270.88 270.75 270.75 2.2K
10:30 270.75 270.75 270.65 270.65 3.9K
10:31 270.65 270.65 270.46 270.46 1.2K
10:32 270.46 270.51 270.46 270.47 0.8K
10:33 270.47 270.47 270.47 270.47 1.0K
10:34 270.47 270.58 270.47 270.58 0.3K
10:35 270.67 270.67 270.58 270.58 1.4K
10:36 270.58 270.60 270.58 270.60 2.0K
10:37 270.60 270.60 270.58 270.58 0.7K
10:38 270.58 270.58 270.58 270.58 0.3K
10:39 270.58 270.73 270.57 270.73 1.3K
10:40 270.73 270.73 270.67 270.67 0.9K
10:41 270.67 270.67 270.52 270.52 1.2K
10:42 270.52 270.52 270.36 270.36 2.2K
10:43 270.36 270.36 270.30 270.31 1.5K
10:44 270.31 270.36 270.31 270.36 0.8K
10:45 270.36 270.36 270.32 270.32 1.3K
10:46 270.32 270.33 270.32 270.33 0.8K
10:47 270.44 270.44 270.41 270.43 1.2K
10:48 270.33 270.39 270.33 270.39 1.7K
10:49 270.39 270.57 270.39 270.55 4.4K
10:50 270.46 270.46 270.46 270.46 1.3K
10:51 270.46 270.53 270.46 270.53 0.8K
10:52 270.53 270.53 270.45 270.45 1.2K
10:53 270.45 270.56 270.45 270.56 2.0K
10:54 270.56 270.56 270.56 270.56 1.9K
10:55 270.56 270.70 270.56 270.70 1.4K
10:56 270.75 270.75 270.75 270.75 1.2K
10:57 270.75 270.75 270.75 270.75 0.3K
10:58 270.75 270.75 270.75 270.75 0.2K
10:59 270.75 270.75 270.70 270.70 1.0K
11:00 270.70 270.74 270.66 270.74 1.0K
11:01 270.74 270.74 270.74 270.74 0.9K
11:02 270.74 270.74 270.74 270.74 0.2K
11:03 270.74 270.78 270.74 270.78 0.6K
11:04 270.78 270.78 270.74 270.78 0.8K
11:05 270.78 270.78 270.78 270.78 0.7K
11:06 270.78 270.78 270.74 270.77 1.3K
11:07 270.77 270.88 270.77 270.88 1.4K
11:08 270.88 271.03 270.88 271.03 3.6K
11:09 271.03 271.03 271.03 271.03 1.6K
11:10 271.03 271.03 271.03 271.03 0.5K
11:11 271.03 271.11 271.03 271.09 1.5K
11:12 271.09 271.09 271.09 271.09 0.5K
11:13 271.12 271.13 271.12 271.13 2.0K
11:14 271.13 271.19 271.13 271.13 1.6K
11:15 271.13 271.13 271.13 271.13 0.4K
11:16 271.13 271.13 271.13 271.13 0.4K
11:17 271.13 271.13 271.12 271.12 1.8K
11:18 270.96 270.96 270.94 270.94 3.6K
11:19 270.93 270.93 270.93 270.93 0.8K
11:20 271.00 271.00 271.00 271.00 0.7K
11:21 271.00 271.00 271.00 271.00 0.3K
11:22 270.77 270.77 270.70 270.70 5.1K
11:23 270.69 270.69 270.46 270.46 1.5K
11:24 270.50 270.62 270.50 270.62 2.2K
11:25 270.62 270.62 270.62 270.62 0.6K
11:26 270.69 271.00 270.69 271.00 9.2K
11:27 271.00 271.00 270.80 270.80 0.3K
11:28 270.80 270.80 270.80 270.80 0.2K
11:29 270.80 270.80 270.80 270.80 0.5K
11:30 270.87 270.87 270.87 270.87 0.7K
11:31 270.87 271.10 270.87 271.09 1.8K
11:32 271.19 271.19 271.19 271.19 1.2K
11:33 271.19 271.19 271.17 271.17 1.2K
11:34 271.17 271.60 271.17 271.60 1.4K
11:35 271.60 271.60 271.38 271.38 0.7K
11:36 271.38 271.38 271.38 271.38 0.5K
11:37 271.38 271.38 271.38 271.38 0.5K
11:38 271.38 271.38 271.25 271.25 1.9K
11:39 271.20 271.20 271.20 271.20 1.4K
11:40 271.10 271.10 271.10 271.10 0.8K
11:41 271.10 271.10 270.99 270.99 3.6K
11:42 270.99 271.12 270.99 271.12 2.5K
11:43 271.12 271.18 271.10 271.10 1.4K
11:44 271.10 271.10 271.08 271.08 0.2K
11:45 271.08 271.08 271.05 271.05 1.0K
11:46 271.19 271.22 271.19 271.22 2.2K
11:47 271.22 271.22 271.13 271.13 1.3K
11:48 271.13 271.23 271.13 271.23 1.3K
11:49 271.23 271.28 271.23 271.28 0.7K
11:50 271.28 271.28 271.23 271.23 0.4K
11:51 271.23 271.23 271.23 271.23 0.3K
11:52 271.23 271.23 271.14 271.14 1.5K
11:53 271.14 271.28 271.14 271.28 0.8K
11:54 271.33 271.33 271.31 271.31 1.3K
11:55 271.31 271.38 271.31 271.32 1.9K
11:56 271.32 271.34 271.32 271.34 0.4K
11:57 271.35 271.43 271.33 271.43 1.2K
11:58 271.43 271.43 271.36 271.36 1.6K
11:59 271.29 271.35 271.29 271.35 2.7K
12:00 271.47 271.53 271.47 271.53 2.1K
12:01 271.52 271.52 271.52 271.52 0.5K
12:02 271.54 271.55 271.54 271.54 2.2K
12:03 271.54 271.56 271.48 271.56 2.3K
12:04 271.56 271.56 271.42 271.43 2.1K
12:05 271.44 271.50 271.44 271.50 1.0K
12:06 271.50 271.64 271.50 271.61 1.5K
12:07 271.61 271.71 271.61 271.68 1.6K
12:08 271.68 271.68 271.62 271.62 1.1K
12:09 271.62 271.62 271.62 271.62 0.2K
12:10 271.62 271.67 271.62 271.67 0.4K
12:11 271.67 271.67 271.61 271.61 1.7K
12:12 271.61 271.64 271.61 271.64 1.2K
12:13 271.64 271.66 271.64 271.66 2.7K
12:14 271.66 271.67 271.62 271.67 2.0K
12:15 271.71 271.71 271.66 271.66 2.3K
12:16 271.66 271.76 271.66 271.76 2.2K
12:17 271.76 271.81 271.76 271.81 1.3K
12:18 271.81 271.81 271.77 271.77 0.6K
12:19 271.77 271.77 271.77 271.77 0.6K
12:20 271.77 271.79 271.73 271.73 0.6K
12:21 271.79 271.79 271.79 271.79 0.5K
12:22 271.79 271.79 271.70 271.70 1.7K
12:23 271.79 271.79 271.79 271.79 1.3K
12:24 271.79 271.96 271.79 271.96 2.2K
12:25 271.96 271.96 271.96 271.96 0.2K
12:26 271.96 271.96 271.83 271.83 3.3K
12:27 271.73 271.73 271.66 271.66 3.5K
12:28 271.66 271.66 271.58 271.58 1.1K
12:29 271.58 271.66 271.58 271.66 1.3K
12:30 271.74 271.74 271.74 271.74 0.3K
12:31 271.74 271.74 271.74 271.74 0.7K
12:32 271.74 271.90 271.74 271.90 1.7K
12:33 271.90 271.90 271.90 271.90 0.5K
12:34 271.90 271.90 271.90 271.90 0.3K
12:35 271.90 271.90 271.81 271.81 1.3K
12:36 271.81 271.88 271.81 271.88 0.7K
12:37 271.88 271.88 271.88 271.88 0.3K
12:38 271.88 271.88 271.88 271.88 0.3K
12:39 271.88 271.88 271.88 271.88 0.8K
12:40 271.88 271.88 271.78 271.78 1.6K
12:41 271.78 271.81 271.78 271.81 0.9K
12:42 271.81 271.99 271.81 271.92 4.4K
12:43 271.92 271.92 271.86 271.86 0.3K
12:44 271.86 271.86 271.67 271.67 0.7K
12:45 271.67 271.67 271.67 271.67 0.8K
12:46 271.76 271.76 271.76 271.76 0.5K
12:47 271.76 271.88 271.76 271.88 0.8K
12:48 271.88 271.88 271.88 271.88 0.3K
12:49 271.88 271.88 271.88 271.88 0.7K
12:50 271.88 271.88 271.66 271.70 2.4K
12:51 271.70 271.70 271.58 271.58 3.3K
12:52 271.66 271.76 271.66 271.76 1.6K
12:53 271.76 271.80 271.76 271.80 1.5K
12:54 271.80 271.80 271.80 271.80 0.1K
12:55 271.80 271.80 271.80 271.80 0.3K
12:56 271.80 271.94 271.80 271.94 4.9K
12:57 271.94 271.94 271.94 271.94 0.1K
12:58 271.94 271.94 271.89 271.89 1.5K
12:59 271.89 271.89 271.89 271.89 0.5K
13:00 271.89 271.89 271.82 271.82 1.3K
13:01 271.82 271.82 271.80 271.80 2.1K
13:02 271.80 271.83 271.80 271.83 1.6K
13:03 271.83 271.83 271.82 271.82 0.6K
13:04 271.82 271.95 271.82 271.95 1.3K
13:05 271.95 272.11 271.91 272.11 3.4K
13:06 272.06 272.06 272.06 272.06 0.8K
13:07 272.06 272.06 272.00 272.00 1.1K
13:08 272.00 272.06 272.00 272.06 0.3K
13:09 271.99 271.99 271.99 271.99 1.3K
13:10 271.99 272.03 271.99 272.03 0.5K
13:11 272.03 272.03 271.93 271.93 0.8K
13:12 271.97 271.97 271.97 271.97 0.4K
13:13 271.97 271.97 271.97 271.97 0.3K
13:14 271.97 272.12 271.97 272.12 1.7K
13:15 272.12 272.18 272.12 272.18 1.1K
13:16 272.18 272.18 272.12 272.18 2.4K
13:17 272.18 272.35 272.18 272.35 1.4K
13:18 272.35 272.35 272.35 272.35 0.6K
13:19 272.26 272.34 272.26 272.34 1.6K
13:20 272.34 272.34 272.27 272.27 0.4K
13:21 272.27 272.27 272.18 272.27 0.9K
13:22 272.27 272.27 272.12 272.12 1.7K
13:23 272.20 272.20 272.20 272.20 0.8K
13:24 272.20 272.38 272.15 272.38 2.5K
13:25 272.38 272.40 272.38 272.40 0.8K
13:26 272.40 272.40 272.40 272.40 0.3K
13:27 272.36 272.36 272.36 272.36 0.5K
13:28 272.36 272.36 272.36 272.36 0.3K
13:29 272.25 272.25 272.25 272.25 1.5K
13:30 272.25 272.25 272.25 272.25 0.4K
13:31 272.25 272.42 272.25 272.42 1.7K
13:32 272.42 272.42 272.42 272.42 0.3K
13:33 272.42 272.49 272.42 272.49 0.5K
13:34 272.49 272.49 272.42 272.43 2.7K
13:35 272.40 272.40 272.40 272.40 2.1K
13:36 272.43 272.43 272.43 272.43 0.5K
13:37 272.43 272.47 272.43 272.46 1.7K
13:38 272.46 272.46 272.46 272.46 0.5K
13:39 272.46 272.46 272.43 272.43 1.7K
13:40 272.43 272.44 272.43 272.44 0.6K
13:41 272.36 272.39 272.33 272.38 6.8K
13:42 272.39 272.48 272.29 272.29 9.5K
13:43 272.29 272.29 272.29 272.29 0.4K
13:44 272.29 272.29 272.23 272.23 2.8K
13:45 272.32 272.32 272.32 272.32 0.8K
13:46 272.32 272.43 272.32 272.43 2.3K
13:47 272.43 272.53 272.43 272.53 0.9K
13:48 272.49 272.56 272.49 272.56 1.4K
13:49 272.56 272.56 272.56 272.56 0.5K
13:50 272.56 272.61 272.56 272.61 1.8K
13:51 272.61 272.61 272.54 272.54 3.6K
13:52 272.54 272.63 272.53 272.53 1.1K
13:53 272.53 272.53 272.53 272.53 0.2K
13:54 272.53 272.62 272.53 272.62 0.3K
13:55 272.62 272.62 272.45 272.45 1.7K
13:56 272.45 272.48 272.41 272.41 2.3K
13:57 272.41 272.41 272.41 272.41 0.4K
13:58 272.41 272.49 272.41 272.49 0.4K
13:59 272.49 272.49 272.49 272.49 0.6K
14:00 272.49 272.49 272.36 272.36 1.6K
14:01 272.36 272.36 272.13 272.33 1.7K
14:02 272.33 272.33 272.33 272.33 1.0K
14:03 272.37 272.50 272.37 272.50 3.1K
14:04 272.50 272.50 272.32 272.32 2.4K
14:05 272.31 272.37 272.31 272.37 1.1K
14:06 272.37 272.37 272.37 272.37 0.5K
14:07 272.37 272.37 272.33 272.33 0.8K
14:08 272.33 272.33 272.17 272.28 1.9K
14:09 272.28 272.28 272.18 272.18 0.9K
14:10 272.18 272.18 272.18 272.18 1.0K
14:11 272.18 272.18 272.18 272.18 0.7K
14:12 272.18 272.18 272.18 272.18 1.3K
14:13 272.23 272.23 272.23 272.23 2.0K
14:14 272.33 272.33 272.33 272.33 1.3K
14:15 272.33 272.36 272.33 272.36 0.9K
14:16 272.36 272.36 272.36 272.36 0.3K
14:17 272.36 272.36 272.32 272.32 0.4K
14:18 272.32 272.32 272.32 272.32 0.5K
14:19 272.32 272.32 272.32 272.32 0.7K
14:20 272.32 272.32 272.32 272.32 1.3K
14:21 272.32 272.51 272.32 272.51 4.7K
14:22 272.51 272.51 272.51 272.51 0.4K
14:23 272.51 272.51 272.51 272.51 0.6K
14:24 272.52 272.56 272.52 272.56 1.8K
14:25 272.56 272.56 272.56 272.56 0.7K
14:26 272.56 272.56 272.53 272.53 0.6K
14:27 272.53 272.60 272.53 272.58 3.8K
14:28 272.56 272.56 272.56 272.56 0.5K
14:29 272.56 272.56 272.47 272.47 2.0K
14:30 272.47 272.47 272.47 272.47 0.1K
14:31 272.46 272.57 272.46 272.57 3.7K
14:32 272.57 272.57 272.57 272.57 0.3K
14:33 272.57 272.57 272.56 272.56 0.3K
14:34 272.56 272.56 272.45 272.45 0.2K
14:35 272.45 272.45 272.45 272.45 0.1K
14:36 272.45 272.55 272.42 272.42 1.9K
14:37 272.41 272.47 272.41 272.47 1.5K
14:38 272.47 272.47 272.47 272.47 0.4K
14:39 272.47 272.60 272.47 272.60 2.0K
14:40 272.60 272.60 272.60 272.60 0.1K
14:41 272.60 272.88 272.60 272.88 2.0K
14:42 272.88 272.88 272.79 272.79 0.4K
14:43 272.79 272.79 272.71 272.71 0.6K
14:44 272.71 272.79 272.71 272.79 1.9K
14:45 272.79 272.79 272.79 272.79 0.8K
14:46 272.79 272.88 272.79 272.86 1.6K
14:47 272.86 272.86 272.78 272.78 0.3K
14:48 272.78 272.97 272.78 272.91 3.6K
14:49 272.91 272.91 272.84 272.84 2.0K
14:50 272.84 272.86 272.84 272.86 1.3K
14:51 272.86 272.86 272.86 272.86 1.0K
14:52 272.86 272.86 272.86 272.86 1.9K
14:53 273.01 273.06 273.01 273.06 4.6K
14:54 273.07 273.07 272.90 272.90 5.5K
14:55 272.90 272.90 272.80 272.80 2.4K
14:56 272.80 272.86 272.75 272.75 1.2K
14:57 272.82 272.98 272.82 272.98 4.6K
14:58 272.97 272.97 272.90 272.90 0.6K
14:59 272.90 272.90 272.90 272.90 0.6K
15:00 272.90 272.90 272.85 272.85 0.6K
15:01 272.85 272.85 272.85 272.85 0.7K
15:02 272.85 272.91 272.85 272.87 3.8K
15:03 272.81 272.88 272.81 272.88 1.2K
15:04 272.88 272.88 272.79 272.79 1.4K
15:05 272.79 272.79 272.79 272.79 0.5K
15:06 272.79 272.91 272.79 272.91 1.9K
15:07 272.91 273.02 272.91 273.02 2.0K
15:08 273.02 273.02 272.91 272.95 4.6K
15:09 272.95 272.95 272.84 272.84 1.6K
15:10 272.84 272.84 272.78 272.78 1.2K
15:11 272.78 272.84 272.78 272.84 2.4K
15:12 272.84 273.02 272.83 273.01 3.1K
15:13 273.02 273.03 273.02 273.03 1.9K
15:14 273.03 273.03 272.95 272.95 2.0K
15:15 272.95 272.95 272.84 272.86 1.5K
15:16 272.86 272.86 272.86 272.86 0.7K
15:17 272.86 272.86 272.86 272.86 0.5K
15:18 272.80 272.93 272.80 272.93 2.1K
15:19 272.93 273.07 272.93 273.07 4.6K
15:20 273.07 273.07 273.07 273.07 0.4K
15:21 273.07 273.07 272.92 272.92 1.9K
15:22 272.92 272.97 272.90 272.94 1.5K
15:23 272.94 272.95 272.94 272.95 0.9K
15:24 272.87 272.87 272.80 272.83 3.8K
15:25 272.79 272.80 272.75 272.80 3.1K
15:26 272.80 272.87 272.76 272.87 3.0K
15:27 272.87 272.89 272.82 272.87 2.1K
15:28 272.87 272.99 272.87 272.95 2.3K
15:29 272.95 273.04 272.95 273.04 1.9K
15:30 273.07 273.07 272.97 272.97 2.1K
15:31 272.89 272.89 272.85 272.85 2.0K
15:32 272.93 272.93 272.93 272.93 2.4K
15:33 272.93 272.96 272.88 272.96 1.5K
15:34 272.96 273.04 272.93 272.93 2.6K
15:35 272.93 272.93 272.78 272.78 4.2K
15:36 272.78 272.85 272.78 272.85 6.4K
15:37 272.85 272.85 272.85 272.85 0.3K
15:38 272.76 272.76 272.76 272.76 1.2K
15:39 272.76 272.79 272.76 272.79 1.1K
15:40 272.79 272.89 272.79 272.89 5.1K
15:41 272.89 272.89 272.61 272.61 1.4K
15:42 272.61 272.72 272.61 272.72 1.2K
15:43 272.72 272.72 272.72 272.72 1.1K
15:44 272.74 272.74 272.74 272.74 1.4K
15:45 272.70 272.70 272.48 272.48 6.6K
15:46 272.55 272.65 272.54 272.54 9.4K
15:47 272.54 272.73 272.54 272.73 3.0K
15:48 272.73 272.90 272.73 272.88 4.2K
15:49 272.88 272.89 272.84 272.85 2.3K
15:50 272.85 272.85 272.75 272.77 3.7K
15:51 272.77 272.83 272.72 272.83 8.3K
15:52 272.89 272.89 272.77 272.77 4.7K
15:53 272.77 273.00 272.77 273.00 6.0K
15:54 273.02 273.18 273.02 273.18 10.9K
15:55 273.20 273.20 273.16 273.16 4.9K
15:56 273.16 273.16 273.05 273.07 10.5K
15:57 273.10 273.16 273.10 273.15 9.5K
15:58 273.25 273.31 273.23 273.23 17.5K
15:59 273.31 273.31 273.22 273.31 17.2K
16:00 273.27 273.27 273.14 273.23 373.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available