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
09:31 271.64 273.10 270.98 271.41 16.4K
09:32 271.17 271.17 271.17 271.17 1.0K
09:33 270.00 270.00 269.51 269.87 12.4K
09:34 269.87 270.77 269.87 270.49 4.0K
09:35 270.42 270.42 270.42 270.42 1.9K
09:36 270.45 270.68 270.23 270.23 5.5K
09:37 270.04 270.11 269.83 270.11 2.3K
09:38 270.41 270.41 270.33 270.33 2.1K
09:39 270.14 270.50 270.14 270.50 2.4K
09:40 270.80 270.80 270.42 270.42 3.3K
09:41 270.42 270.42 270.40 270.40 1.1K
09:42 270.40 270.46 270.29 270.46 1.8K
09:43 270.46 270.46 270.39 270.45 6.1K
09:44 270.45 270.45 270.14 270.14 2.4K
09:45 270.00 270.10 270.00 270.02 2.9K
09:46 270.02 270.03 269.83 270.03 8.1K
09:47 269.84 269.89 269.71 269.71 3.4K
09:48 269.66 269.66 269.64 269.64 8.8K
09:49 269.61 269.64 269.49 269.49 7.5K
09:50 269.63 269.63 269.42 269.55 1.2K
09:51 269.54 269.69 269.54 269.55 4.5K
09:52 269.65 269.73 269.56 269.66 14.0K
09:53 269.77 269.90 269.77 269.90 16.3K
09:54 270.05 270.30 270.05 270.30 4.1K
09:55 270.30 270.56 270.30 270.56 1.4K
09:56 270.56 270.87 270.56 270.87 2.7K
09:57 270.87 270.87 270.87 270.87 0.5K
09:58 270.81 270.81 270.81 270.81 1.1K
09:59 270.61 270.62 270.61 270.62 3.6K
10:00 270.62 270.62 270.62 270.62 0.1K
10:01 270.62 270.74 270.62 270.74 1.9K
10:02 270.68 270.79 270.56 270.79 2.0K
10:03 270.79 270.88 270.79 270.88 1.0K
10:04 270.92 270.92 270.92 270.92 2.0K
10:05 270.92 270.93 270.75 270.93 1.6K
10:06 270.93 271.22 270.93 271.08 1.4K
10:07 271.08 271.08 271.08 271.08 0.1K
10:08 270.96 270.96 270.85 270.86 3.5K
10:09 270.86 270.87 270.86 270.87 0.7K
10:10 270.98 271.13 270.98 271.07 4.2K
10:11 271.02 271.25 271.02 271.19 3.5K
10:12 271.19 271.19 271.19 271.19 0.9K
10:13 271.18 271.18 271.11 271.11 0.9K
10:14 271.32 271.32 271.25 271.25 1.4K
10:15 271.25 271.25 271.03 271.03 2.1K
10:16 271.03 271.03 271.03 271.03 0.1K
10:17 271.03 271.25 271.03 271.25 2.4K
10:18 271.18 271.31 271.18 271.28 1.6K
10:19 271.28 271.28 271.28 271.28 0.3K
10:20 271.28 271.28 271.28 271.28 0.5K
10:21 271.28 271.31 271.28 271.31 0.7K
10:22 271.31 271.46 271.31 271.36 2.1K
10:23 271.36 271.36 271.36 271.36 0.2K
10:24 271.36 271.45 271.36 271.45 0.8K
10:25 271.45 271.45 271.22 271.32 5.6K
10:26 271.32 271.32 271.31 271.32 0.7K
10:27 271.32 271.38 271.32 271.38 1.5K
10:28 271.38 271.38 271.32 271.33 0.4K
10:29 271.25 271.33 271.15 271.15 4.9K
10:30 271.18 271.37 271.18 271.27 2.3K
10:31 271.27 271.33 271.22 271.33 2.5K
10:32 271.33 271.33 271.06 271.06 4.2K
10:33 271.06 271.06 270.90 270.90 1.5K
10:34 270.90 270.90 270.83 270.87 1.6K
10:35 270.87 270.89 270.83 270.87 1.0K
10:36 270.87 270.87 270.87 270.87 0.8K
10:37 270.89 270.89 270.69 270.69 2.8K
10:38 270.64 271.09 270.64 271.09 3.0K
10:39 271.10 271.16 271.10 271.16 1.4K
10:40 271.16 271.41 271.16 271.30 1.8K
10:41 271.30 271.30 271.30 271.30 0.5K
10:42 271.30 271.50 271.30 271.31 1.9K
10:43 271.31 271.31 271.31 271.31 0.2K
10:44 271.31 271.31 271.31 271.31 0.2K
10:45 271.31 271.31 271.31 271.31 1.0K
10:46 271.31 271.59 271.31 271.59 3.3K
10:47 271.59 271.59 271.59 271.59 0.3K
10:48 271.59 271.59 271.36 271.40 0.6K
10:49 271.40 271.40 271.30 271.30 0.6K
10:50 271.39 271.39 271.14 271.14 4.5K
10:51 271.14 271.14 271.07 271.07 0.5K
10:52 271.07 271.07 271.07 271.07 0.5K
10:53 271.07 271.09 270.93 271.09 1.5K
10:54 271.09 271.09 270.91 270.91 0.4K
10:55 270.91 270.91 270.91 270.91 0.2K
10:56 270.91 271.01 270.91 271.00 0.9K
10:57 271.00 271.03 270.89 270.89 3.5K
10:58 270.89 270.89 270.47 270.47 2.1K
10:59 270.47 270.47 270.47 270.47 0.2K
11:00 270.47 270.47 270.26 270.26 1.3K
11:01 270.26 270.26 270.07 270.25 3.3K
11:02 270.25 270.40 270.25 270.40 0.8K
11:03 270.40 270.40 270.40 270.40 0.9K
11:04 270.40 270.40 270.40 270.40 0.3K
11:05 270.40 270.40 270.24 270.24 0.8K
11:06 270.24 270.24 270.23 270.23 1.0K
11:07 270.23 270.23 270.23 270.23 0.6K
11:08 270.23 270.51 270.23 270.51 2.6K
11:09 270.46 270.46 270.46 270.46 1.4K
11:10 270.47 270.47 270.47 270.47 0.4K
11:11 270.47 270.65 270.47 270.57 2.6K
11:12 270.52 270.52 270.52 270.52 1.3K
11:13 270.65 270.65 270.63 270.63 1.2K
11:14 270.63 270.63 270.63 270.63 0.1K
11:15 270.62 270.62 270.40 270.41 2.2K
11:16 270.39 270.39 270.39 270.39 0.7K
11:17 270.39 270.39 270.39 270.39 0.5K
11:18 270.39 270.45 270.39 270.45 0.2K
11:19 270.45 270.45 270.40 270.40 0.5K
11:20 270.40 270.40 270.38 270.38 0.8K
11:21 270.38 270.40 270.28 270.28 2.0K
11:22 270.25 270.25 270.25 270.25 0.8K
11:23 270.25 270.25 270.25 270.25 0.1K
11:24 270.25 270.25 270.23 270.23 0.5K
11:25 270.19 270.19 270.18 270.18 2.1K
11:26 270.04 270.04 269.99 269.99 2.7K
11:27 269.99 269.99 269.99 269.99 0.4K
11:28 270.03 270.12 270.03 270.12 3.7K
11:29 270.12 270.24 270.12 270.24 1.2K
11:30 270.24 270.25 270.24 270.25 1.9K
11:31 270.25 270.25 270.19 270.19 1.4K
11:32 270.19 270.19 270.18 270.18 1.1K
11:33 270.18 270.18 270.18 270.18 0.8K
11:34 270.07 270.07 270.07 270.07 0.6K
11:35 270.07 270.08 270.00 270.00 1.8K
11:36 270.00 270.00 270.00 270.00 0.1K
11:37 270.00 270.05 269.99 270.05 0.6K
11:38 270.01 270.08 270.01 270.08 7.0K
11:39 270.08 270.08 269.98 269.98 2.3K
11:40 270.04 270.17 270.04 270.17 3.9K
11:41 270.17 270.17 270.15 270.15 1.9K
11:42 270.15 270.15 269.88 269.88 2.5K
11:43 269.88 269.89 269.88 269.89 0.5K
11:44 269.86 269.86 269.86 269.86 0.6K
11:45 269.93 269.94 269.71 269.71 3.5K
11:46 269.72 269.72 269.72 269.72 2.4K
11:47 269.68 269.78 269.68 269.78 0.9K
11:48 269.78 269.78 269.69 269.71 0.6K
11:49 269.71 269.91 269.71 269.91 54.7K
11:50 269.91 269.96 269.91 269.96 2.4K
11:51 269.96 269.96 269.95 269.95 1.1K
11:52 269.96 269.96 269.96 269.96 0.9K
11:53 269.96 269.96 269.96 269.96 0.5K
11:54 269.96 269.96 269.96 269.96 0.1K
11:55 269.86 269.96 269.86 269.96 1.2K
11:56 269.96 270.11 269.96 270.11 1.5K
11:57 270.11 270.11 270.03 270.03 2.9K
11:58 270.03 270.04 269.93 270.04 0.6K
11:59 270.04 270.07 270.04 270.07 0.6K
12:00 270.07 270.07 270.01 270.01 1.6K
12:01 270.01 270.14 270.01 270.14 1.8K
12:02 270.14 270.14 270.14 270.14 0.7K
12:03 270.14 270.14 270.14 270.14 0.1K
12:04 270.14 270.14 270.03 270.03 1.4K
12:05 270.01 270.01 269.88 269.88 3.7K
12:06 269.88 269.88 269.86 269.86 0.6K
12:07 269.86 269.86 269.76 269.76 1.8K
12:08 269.76 269.76 269.76 269.76 2.1K
12:09 269.76 269.77 269.76 269.77 0.2K
12:10 269.77 269.77 269.62 269.62 1.8K
12:11 269.62 269.66 269.58 269.66 1.7K
12:12 269.57 269.57 269.44 269.48 1.0K
12:13 269.48 269.65 269.48 269.58 2.1K
12:14 269.58 269.70 269.58 269.70 1.3K
12:15 269.70 269.70 269.63 269.63 0.4K
12:16 269.63 269.63 269.44 269.44 2.1K
12:17 269.44 269.44 269.44 269.44 0.5K
12:18 269.44 269.44 269.44 269.44 0.5K
12:19 269.44 269.44 269.34 269.34 1.2K
12:20 269.33 269.44 269.33 269.39 4.0K
12:21 269.28 269.38 269.28 269.38 2.4K
12:22 269.38 269.38 269.38 269.38 0.2K
12:23 269.39 269.39 269.24 269.27 2.3K
12:24 269.27 269.27 269.27 269.27 0.2K
12:25 269.27 269.27 269.27 269.27 0.2K
12:26 269.30 269.30 269.16 269.16 1.8K
12:27 269.16 269.16 269.16 269.16 0.3K
12:28 269.16 269.25 269.16 269.25 0.9K
12:29 269.25 269.27 269.25 269.27 2.1K
12:30 269.27 269.27 269.14 269.14 1.8K
12:31 269.14 269.16 269.14 269.16 0.8K
12:32 269.14 269.14 269.14 269.14 1.1K
12:33 269.14 269.14 269.07 269.07 2.3K
12:34 269.21 269.21 269.20 269.20 10.2K
12:35 269.20 269.20 269.13 269.13 0.9K
12:36 269.07 269.07 269.07 269.07 0.6K
12:37 269.07 269.07 269.07 269.07 0.4K
12:38 269.07 269.07 269.04 269.04 3.6K
12:39 269.07 269.11 269.07 269.11 10.5K
12:40 269.13 269.13 269.11 269.11 5.6K
12:41 269.11 269.11 268.74 268.74 9.1K
12:42 268.82 268.82 268.80 268.80 1.4K
12:43 268.81 268.81 268.81 268.81 1.6K
12:44 269.01 269.01 268.94 268.94 2.6K
12:45 269.07 269.09 269.07 269.09 0.6K
12:46 269.09 269.15 268.96 268.96 3.7K
12:47 268.92 268.92 268.92 268.92 0.9K
12:48 268.92 268.97 268.92 268.97 1.0K
12:49 268.97 268.97 268.97 268.97 0.4K
12:50 268.97 268.97 268.97 268.97 0.3K
12:51 268.97 268.97 268.97 268.97 0.5K
12:52 268.97 268.97 268.97 268.97 0.8K
12:53 268.97 268.97 268.97 268.97 0.7K
12:54 268.97 269.09 268.97 269.00 0.8K
12:55 269.00 269.00 269.00 269.00 0.4K
12:56 268.94 269.02 268.94 269.02 7.5K
12:57 269.02 269.14 269.02 269.14 4.8K
12:58 269.17 269.17 269.07 269.10 3.0K
12:59 269.10 269.17 269.10 269.17 4.0K
13:00 269.16 269.16 269.13 269.14 25.2K
13:01 269.14 269.22 269.14 269.22 1.1K
13:02 269.22 269.22 269.22 269.22 0.1K
13:03 269.22 269.22 269.20 269.20 0.5K
13:04 269.21 269.22 269.19 269.22 3.8K
13:05 269.22 269.22 269.09 269.09 3.1K
13:06 269.09 269.09 269.05 269.05 1.5K
13:07 268.96 269.03 268.86 268.86 5.1K
13:08 268.86 268.86 268.86 268.86 0.1K
13:09 268.86 268.86 268.82 268.85 0.9K
13:10 268.85 268.85 268.85 268.85 1.0K
13:11 268.85 268.85 268.85 268.85 0.4K
13:12 268.85 268.85 268.69 268.69 1.8K
13:13 268.69 268.69 268.68 268.68 0.4K
13:14 268.68 268.75 268.68 268.75 4.0K
13:15 268.83 268.99 268.83 268.93 2.7K
13:16 268.93 268.93 268.93 268.93 0.3K
13:17 268.90 268.90 268.76 268.76 2.4K
13:18 268.66 268.66 268.66 268.66 0.5K
13:19 268.66 268.66 268.48 268.48 0.5K
13:20 268.50 268.50 268.50 268.50 1.2K
13:21 268.44 268.44 268.44 268.44 0.3K
13:22 268.44 268.44 268.17 268.29 1.4K
13:23 268.29 268.29 268.27 268.27 0.6K
13:24 268.27 268.27 268.02 268.02 1.2K
13:25 268.02 268.03 268.00 268.00 2.2K
13:26 268.00 268.32 268.00 268.32 4.3K
13:27 268.32 268.32 268.32 268.32 0.0K
13:28 268.32 268.46 268.32 268.46 1.1K
13:29 268.46 268.46 268.46 268.46 0.3K
13:30 268.46 268.46 268.38 268.38 1.2K
13:31 268.38 268.48 268.38 268.47 4.5K
13:32 268.47 268.51 268.47 268.51 1.8K
13:33 268.51 268.51 268.35 268.35 4.9K
13:34 268.31 268.31 268.29 268.29 1.6K
13:35 268.26 268.26 268.26 268.26 1.1K
13:36 268.28 268.28 268.19 268.19 1.2K
13:37 268.19 268.36 268.19 268.36 2.4K
13:38 268.39 268.39 268.39 268.39 2.3K
13:39 268.39 268.39 268.23 268.23 0.6K
13:40 268.23 268.23 268.23 268.23 0.4K
13:41 268.23 268.23 268.23 268.23 0.4K
13:42 268.23 268.34 268.23 268.34 0.7K
13:43 268.23 268.23 268.23 268.23 1.2K
13:44 268.17 268.22 268.11 268.19 1.5K
13:45 268.19 268.19 268.19 268.19 0.2K
13:46 268.19 268.19 268.09 268.09 1.0K
13:47 268.09 268.18 268.09 268.18 2.7K
13:48 268.21 268.21 268.21 268.21 2.5K
13:49 268.21 268.21 268.21 268.21 0.5K
13:50 268.11 268.11 268.08 268.08 0.9K
13:51 268.08 268.08 268.07 268.07 1.0K
13:52 268.13 268.13 267.99 267.99 0.8K
13:53 267.99 268.11 267.98 268.11 2.5K
13:54 268.10 268.10 268.06 268.06 0.8K
13:55 268.06 268.14 268.05 268.05 4.9K
13:56 268.10 268.20 268.10 268.20 1.5K
13:57 268.20 268.20 267.99 267.99 1.9K
13:58 267.99 267.99 267.89 267.90 2.6K
13:59 267.90 268.02 267.90 268.02 2.5K
14:00 268.02 268.20 268.02 268.14 2.7K
14:01 268.20 268.20 268.14 268.14 1.9K
14:02 268.13 268.13 268.13 268.13 0.8K
14:03 268.13 268.20 268.13 268.13 0.9K
14:04 268.21 268.30 268.21 268.30 7.7K
14:05 268.30 268.30 268.24 268.24 2.9K
14:06 268.24 268.25 268.24 268.24 1.5K
14:07 268.24 268.29 268.24 268.29 4.5K
14:08 268.44 268.53 268.44 268.53 3.4K
14:09 268.53 268.53 268.48 268.48 1.8K
14:10 268.35 268.35 268.35 268.35 1.3K
14:11 268.35 268.35 268.23 268.23 0.3K
14:12 268.23 268.23 268.23 268.23 0.1K
14:13 268.34 268.34 268.34 268.34 1.2K
14:14 268.34 268.34 268.24 268.24 1.4K
14:15 268.24 268.28 268.24 268.28 0.3K
14:16 268.34 268.43 268.34 268.43 3.3K
14:17 268.39 268.39 268.25 268.25 1.7K
14:18 268.24 268.24 268.14 268.14 6.8K
14:19 268.14 268.14 268.08 268.08 3.7K
14:20 268.08 268.08 268.04 268.04 0.7K
14:21 268.11 268.11 267.95 267.95 1.6K
14:22 267.95 267.95 267.56 267.71 8.3K
14:23 267.71 267.99 267.69 267.97 4.2K
14:24 267.97 268.01 267.86 268.01 3.8K
14:25 268.01 268.06 267.96 268.06 2.4K
14:26 268.06 268.06 267.96 268.02 3.4K
14:27 268.01 268.01 267.94 267.94 3.6K
14:28 267.89 267.91 267.86 267.86 2.3K
14:29 267.86 267.86 267.54 267.54 2.6K
14:30 267.66 267.66 267.50 267.51 5.4K
14:31 267.51 267.56 267.51 267.56 1.5K
14:32 267.56 267.56 267.41 267.43 3.7K
14:33 267.43 267.43 267.37 267.38 1.9K
14:34 267.38 267.38 267.38 267.38 1.5K
14:35 267.38 267.38 267.11 267.12 3.8K
14:36 267.12 267.41 267.12 267.41 8.8K
14:37 267.45 267.54 267.34 267.53 8.1K
14:38 267.53 267.53 267.53 267.53 1.1K
14:39 267.53 267.57 267.53 267.57 8.0K
14:40 267.57 267.81 267.57 267.76 2.0K
14:41 267.82 267.87 267.63 267.63 7.8K
14:42 267.63 267.63 267.45 267.45 3.4K
14:43 267.44 267.44 267.36 267.36 2.5K
14:44 267.27 267.43 267.21 267.41 4.6K
14:45 267.41 267.41 267.41 267.41 0.5K
14:46 267.39 267.54 267.39 267.54 1.8K
14:47 267.54 267.54 267.47 267.47 2.3K
14:48 267.47 267.50 267.47 267.50 0.9K
14:49 267.51 267.56 267.51 267.51 3.6K
14:50 267.51 267.51 267.38 267.38 1.2K
14:51 267.38 267.51 267.38 267.51 2.1K
14:52 267.51 267.53 267.38 267.53 3.0K
14:53 267.53 267.53 267.38 267.38 4.7K
14:54 267.49 267.50 267.39 267.50 4.6K
14:55 267.50 267.50 267.50 267.50 0.4K
14:56 267.45 267.46 267.45 267.46 1.9K
14:57 267.46 267.50 267.39 267.50 4.0K
14:58 267.50 267.51 267.49 267.49 3.3K
14:59 267.42 267.50 267.42 267.50 2.9K
15:00 267.50 267.50 267.40 267.40 1.7K
15:01 267.40 267.40 267.18 267.18 7.7K
15:02 267.25 267.25 267.24 267.25 2.1K
15:03 267.25 267.25 267.10 267.10 2.8K
15:04 267.25 267.27 267.22 267.22 4.3K
15:05 267.22 267.22 267.00 267.00 3.1K
15:06 266.97 267.05 266.97 267.00 2.8K
15:07 267.00 267.12 267.00 267.11 1.7K
15:08 267.11 267.11 267.00 267.00 2.3K
15:09 267.06 267.30 267.06 267.28 7.9K
15:10 267.32 267.41 267.32 267.37 2.0K
15:11 267.37 267.37 267.28 267.28 2.0K
15:12 267.28 267.28 267.28 267.28 1.0K
15:13 267.28 267.46 267.28 267.46 3.3K
15:14 267.46 267.46 267.39 267.39 1.8K
15:15 267.50 267.53 267.49 267.49 3.2K
15:16 267.44 267.48 267.42 267.42 5.0K
15:17 267.41 267.41 267.35 267.35 4.0K
15:18 267.35 267.51 267.35 267.51 4.9K
15:19 267.46 267.51 267.46 267.51 6.0K
15:20 267.51 267.52 267.51 267.52 2.2K
15:21 267.43 267.57 267.43 267.55 11.5K
15:22 267.40 267.48 267.40 267.48 2.4K
15:23 267.48 267.48 267.40 267.40 2.6K
15:24 267.40 267.48 267.40 267.48 3.1K
15:25 267.48 267.48 267.33 267.39 6.5K
15:26 267.39 267.41 267.36 267.39 1.4K
15:27 267.39 267.39 267.39 267.39 1.3K
15:28 267.57 267.57 267.48 267.48 5.6K
15:29 267.45 267.52 267.45 267.50 1.9K
15:30 267.50 267.50 267.38 267.38 4.3K
15:31 267.38 267.47 267.38 267.47 10.4K
15:32 267.47 267.57 267.44 267.45 5.8K
15:33 267.52 267.52 267.44 267.44 2.6K
15:34 267.44 267.52 267.43 267.45 3.5K
15:35 267.45 267.50 267.45 267.49 4.2K
15:36 267.49 267.56 267.49 267.56 4.7K
15:37 267.53 267.53 267.43 267.47 8.8K
15:38 267.49 267.49 267.49 267.49 1.3K
15:39 267.51 267.51 267.51 267.51 0.8K
15:40 267.46 267.48 267.41 267.41 3.7K
15:41 267.41 267.54 267.41 267.49 8.7K
15:42 267.59 267.59 267.56 267.56 3.6K
15:43 267.56 267.56 267.50 267.50 2.6K
15:44 267.50 267.50 267.44 267.44 5.8K
15:45 267.45 267.51 267.45 267.51 7.8K
15:46 267.57 267.57 267.49 267.49 4.8K
15:47 267.43 267.46 267.35 267.40 11.9K
15:48 267.36 267.42 267.29 267.42 5.2K
15:49 267.42 267.44 267.42 267.44 3.5K
15:50 267.44 267.46 267.17 267.17 5.2K
15:51 266.99 267.48 266.99 267.36 14.0K
15:52 267.27 267.52 267.27 267.52 5.8K
15:53 267.56 267.58 267.49 267.58 10.7K
15:54 267.54 267.58 267.53 267.56 26.5K
15:55 267.56 267.78 267.37 267.37 20.8K
15:56 267.37 267.37 267.04 267.06 16.3K
15:57 267.15 267.17 267.00 267.00 22.8K
15:58 267.02 267.18 266.93 267.18 39.7K
15:59 267.11 267.33 267.06 267.33 34.8K
16:00 267.38 267.42 267.22 267.34 290.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available