Marriott Int

MAR
🏛️ usa →
267.57
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 266.70 266.99 266.21 266.97 25.2K
09:31 266.97 268.42 266.97 268.42 4.3K
09:32 268.51 269.08 268.51 268.83 3.1K
09:33 269.17 269.53 269.17 269.53 3.6K
09:34 269.17 269.27 268.31 268.31 8.9K
09:35 268.31 268.72 268.31 268.57 3.4K
09:36 268.57 268.57 268.43 268.43 5.5K
09:37 268.43 268.43 268.43 268.43 1.0K
09:38 268.39 268.39 267.75 267.75 6.5K
09:39 267.78 267.79 267.78 267.79 4.8K
09:40 267.79 268.40 267.79 268.40 13.1K
09:41 268.83 269.50 268.65 269.50 5.3K
09:42 269.83 269.83 269.39 269.39 4.0K
09:43 269.30 269.59 269.30 269.59 3.0K
09:44 269.55 269.55 269.44 269.49 3.0K
09:45 269.29 269.30 268.96 269.27 3.8K
09:46 269.14 269.52 268.93 268.93 3.1K
09:47 269.01 269.44 269.01 269.44 2.9K
09:48 268.94 269.15 268.78 268.78 4.4K
09:49 268.57 268.87 268.28 268.76 8.4K
09:50 268.62 268.62 268.25 268.55 8.4K
09:51 268.55 268.55 267.95 268.01 17.6K
09:52 268.07 268.16 268.07 268.13 2.9K
09:53 268.13 268.13 267.76 268.01 2.4K
09:54 267.77 267.80 267.52 267.52 5.6K
09:55 267.60 267.82 267.50 267.82 4.9K
09:56 267.25 267.75 267.25 267.75 4.7K
09:57 267.51 267.51 267.32 267.32 1.7K
09:58 267.24 267.24 267.07 267.07 2.2K
09:59 267.07 267.20 267.06 267.06 4.9K
10:00 267.05 267.65 267.02 267.48 8.0K
10:01 267.65 267.65 267.34 267.34 7.6K
10:02 267.26 267.78 267.02 267.36 8.6K
10:03 267.96 267.96 267.22 267.83 7.5K
10:04 267.78 267.78 267.70 267.70 1.6K
10:05 267.82 267.91 267.72 267.77 4.0K
10:06 267.70 267.79 267.57 267.65 2.3K
10:07 267.73 267.73 267.53 267.73 4.2K
10:08 267.82 267.82 267.25 267.25 5.6K
10:09 267.26 267.48 267.26 267.48 2.3K
10:10 267.51 267.76 267.51 267.76 3.4K
10:11 267.88 267.96 267.88 267.96 4.0K
10:12 268.08 268.08 267.54 267.54 3.3K
10:13 267.57 267.57 267.44 267.56 3.7K
10:14 267.56 267.56 267.56 267.56 0.7K
10:15 267.74 267.74 267.74 267.74 1.1K
10:16 267.94 268.03 267.91 268.03 3.2K
10:17 268.09 268.12 267.95 268.11 1.6K
10:18 268.26 268.26 267.99 268.12 2.6K
10:19 268.05 268.05 268.05 268.05 0.2K
10:20 268.31 268.46 268.30 268.46 2.7K
10:21 268.30 268.32 268.30 268.32 1.7K
10:22 268.46 268.46 268.46 268.46 1.6K
10:23 268.40 268.40 268.32 268.33 2.6K
10:24 268.49 268.53 268.49 268.52 2.4K
10:25 268.78 268.83 268.73 268.73 5.4K
10:26 268.60 268.60 268.60 268.60 0.9K
10:27 268.74 268.75 268.61 268.69 2.9K
10:28 268.73 268.73 268.52 268.52 2.5K
10:29 268.46 268.46 268.46 268.46 1.8K
10:30 268.65 268.65 268.37 268.37 3.1K
10:31 268.49 268.49 268.26 268.26 1.6K
10:32 268.22 268.22 268.22 268.22 1.8K
10:33 267.82 267.82 267.76 267.76 3.0K
10:34 267.75 267.87 267.75 267.87 3.5K
10:35 267.84 267.94 267.84 267.94 2.8K
10:36 267.94 267.94 267.94 267.94 0.4K
10:37 267.80 267.93 267.78 267.93 3.1K
10:38 268.01 268.02 267.91 267.91 2.3K
10:39 268.06 268.11 268.06 268.11 1.0K
10:40 268.11 268.22 268.11 268.22 3.2K
10:41 268.22 268.56 268.22 268.56 2.4K
10:42 268.50 268.78 268.50 268.71 2.7K
10:43 268.66 268.66 268.50 268.50 2.8K
10:45 268.56 268.70 268.56 268.63 2.6K
10:47 268.47 268.47 268.47 268.47 2.8K
10:48 268.42 268.66 268.42 268.66 2.1K
10:49 268.65 268.65 268.58 268.58 2.3K
10:50 268.58 268.58 268.47 268.47 1.7K
10:51 268.47 268.47 268.47 268.46 1.1K
10:52 268.32 268.33 268.32 268.33 1.2K
10:53 268.31 268.43 268.31 268.43 1.6K
10:54 268.49 268.68 268.43 268.68 5.5K
10:55 268.75 268.75 268.75 268.75 1.0K
10:56 268.76 268.76 268.76 268.76 1.7K
10:57 268.76 268.89 268.33 268.33 5.2K
10:58 268.15 268.28 268.15 268.28 2.2K
10:59 267.96 268.20 267.94 268.20 1.8K
11:00 268.22 268.29 268.22 268.26 2.0K
11:01 268.41 268.41 268.41 268.41 0.5K
11:02 268.36 268.56 268.36 268.38 2.6K
11:03 268.38 268.38 268.38 268.38 0.9K
11:04 268.37 268.45 268.37 268.45 0.5K
11:05 268.47 268.60 268.47 268.57 4.9K
11:06 268.40 268.47 268.28 268.46 6.2K
11:07 268.27 268.44 268.27 268.43 3.3K
11:08 268.40 268.40 268.40 268.40 2.3K
11:10 268.64 268.64 268.52 268.52 1.7K
11:11 268.23 268.42 268.23 268.42 0.9K
11:12 268.43 268.43 268.43 268.43 0.3K
11:13 268.43 268.43 268.43 268.43 0.5K
11:14 268.41 268.48 268.41 268.48 2.8K
11:15 268.64 268.72 268.64 268.65 3.1K
11:16 268.78 268.78 268.78 268.78 0.9K
11:17 268.82 268.82 268.64 268.64 5.0K
11:18 268.50 268.50 268.19 268.19 3.9K
11:20 268.12 268.12 268.06 268.06 2.4K
11:22 268.18 268.18 268.09 268.08 1.2K
11:23 268.01 268.01 268.01 268.01 1.1K
11:24 268.50 268.67 268.50 268.67 4.7K
11:25 268.89 268.89 268.82 268.82 3.0K
11:26 269.00 269.00 268.42 268.56 10.3K
11:28 268.51 268.66 268.51 268.66 1.5K
11:29 268.63 268.63 268.63 268.63 0.7K
11:30 268.71 268.71 268.71 268.71 2.7K
11:31 268.94 269.00 268.94 269.00 2.1K
11:32 269.11 269.18 269.09 269.18 1.2K
11:34 269.04 269.23 269.04 269.23 5.8K
11:35 269.06 269.06 269.06 269.06 0.3K
11:36 269.00 269.01 269.00 269.01 4.6K
11:38 268.92 269.06 268.92 269.06 0.5K
11:39 268.93 268.93 268.92 268.92 0.8K
11:40 269.00 269.00 268.79 268.79 5.1K
11:42 269.06 269.06 268.93 268.93 4.7K
11:43 268.66 268.71 268.66 268.71 1.5K
11:44 268.76 268.79 268.76 268.79 1.6K
11:45 268.88 268.88 268.68 268.68 0.6K
11:46 268.86 268.86 268.86 268.86 1.4K
11:47 268.62 268.67 268.56 268.67 2.2K
11:48 268.64 268.70 268.64 268.70 1.7K
11:50 268.91 268.94 268.84 268.84 1.6K
11:51 268.96 268.96 268.83 268.83 1.3K
11:52 268.80 268.80 268.71 268.71 2.0K
11:53 268.75 268.75 268.69 268.69 1.5K
11:55 268.83 268.96 268.79 268.96 2.6K
11:56 268.94 268.94 268.94 268.94 0.7K
11:57 268.93 268.93 268.93 268.93 2.3K
11:58 268.77 268.87 268.77 268.87 1.6K
11:59 268.98 269.02 268.98 269.02 1.1K
12:00 269.03 269.03 268.98 268.98 1.1K
12:01 268.91 269.26 268.87 269.26 9.8K
12:04 269.34 269.34 269.34 269.34 1.0K
12:05 269.33 269.33 269.33 269.33 2.1K
12:06 269.08 269.08 269.05 269.05 1.7K
12:07 268.91 268.91 268.91 268.91 0.3K
12:08 268.94 268.94 268.80 268.82 2.8K
12:09 268.88 268.88 268.84 268.84 1.7K
12:10 268.94 269.06 268.94 269.06 2.6K
12:11 268.97 268.97 268.97 268.97 0.6K
12:12 268.94 268.94 268.94 268.94 0.8K
12:13 268.92 268.92 268.83 268.90 5.4K
12:14 268.90 268.95 268.84 268.95 2.3K
12:15 268.91 268.91 268.91 268.91 2.2K
12:16 268.91 269.02 268.91 269.01 1.7K
12:17 268.95 268.95 268.95 268.95 0.9K
12:19 268.95 269.07 268.95 269.07 1.0K
12:20 268.98 268.98 268.98 268.98 0.9K
12:21 268.98 268.98 268.85 268.88 7.4K
12:22 268.88 268.99 268.88 268.99 3.6K
12:26 268.89 269.00 268.81 268.81 4.8K
12:27 268.93 268.93 268.80 268.89 5.2K
12:28 268.83 268.83 268.52 268.58 4.1K
12:29 268.71 268.73 268.71 268.73 1.6K
12:30 268.60 268.60 268.60 268.60 0.2K
12:31 268.45 268.60 268.45 268.59 0.5K
12:32 268.59 268.59 268.57 268.57 1.8K
12:33 268.53 268.59 268.53 268.59 0.6K
12:34 268.64 268.78 268.64 268.78 6.2K
12:36 268.72 268.72 268.72 268.71 0.4K
12:37 268.64 268.69 268.62 268.62 1.6K
12:38 268.69 268.69 268.66 268.66 0.9K
12:39 268.64 268.64 268.58 268.58 1.4K
12:40 268.55 268.55 268.55 268.55 0.7K
12:41 268.69 268.69 268.69 268.69 0.9K
12:42 268.67 268.67 268.59 268.59 2.5K
12:43 268.67 268.69 268.66 268.66 1.6K
12:45 268.79 268.79 268.71 268.71 2.9K
12:46 268.74 268.74 268.70 268.70 2.2K
12:47 268.72 268.72 268.72 268.72 3.0K
12:48 268.66 268.66 268.59 268.59 1.1K
12:49 268.66 268.66 268.59 268.59 4.6K
12:50 268.55 268.55 268.49 268.55 1.4K
12:51 268.85 269.15 268.85 269.13 25.4K
12:52 269.03 269.04 269.00 269.00 1.5K
12:53 269.21 269.40 269.21 269.33 4.8K
12:54 269.33 269.44 269.27 269.44 2.4K
12:56 269.23 269.23 269.23 269.23 0.8K
12:57 269.17 269.17 269.09 269.14 2.6K
12:58 269.03 269.03 268.98 268.98 1.5K
13:00 269.14 269.20 269.14 269.20 0.7K
13:01 269.03 269.05 269.03 269.04 1.5K
13:02 269.23 269.23 269.14 269.14 6.8K
13:04 269.10 269.10 268.97 269.06 2.9K
13:05 268.92 268.92 268.85 268.87 2.2K
13:06 268.88 268.88 268.75 268.75 1.9K
13:07 268.77 268.91 268.77 268.91 2.5K
13:09 268.85 268.85 268.85 268.85 2.1K
13:11 268.81 268.81 268.81 268.81 0.7K
13:12 268.79 268.81 268.79 268.79 1.7K
13:13 268.93 268.93 268.92 268.92 0.6K
13:14 268.92 268.92 268.79 268.79 0.4K
13:15 268.92 268.92 268.92 268.92 28.4K
13:19 269.01 269.09 269.01 269.01 5.0K
13:20 269.13 269.22 269.10 269.10 5.6K
13:21 269.11 269.11 269.11 269.11 2.2K
13:23 269.09 269.19 269.09 269.16 2.8K
13:25 269.23 269.23 269.17 269.17 4.4K
13:26 269.26 269.26 269.26 269.26 0.4K
13:27 269.10 269.10 269.10 269.10 0.6K
13:28 269.13 269.13 269.13 269.13 0.4K
13:29 269.09 269.19 269.04 269.04 2.1K
13:30 269.01 269.17 269.01 269.17 1.5K
13:31 269.18 269.18 269.11 269.12 1.1K
13:32 269.19 269.19 269.14 269.14 1.6K
13:34 269.15 269.15 269.06 269.08 2.8K
13:35 269.03 269.03 269.03 269.02 1.9K
13:36 269.10 269.11 268.98 268.98 2.0K
13:38 269.01 269.01 269.01 269.01 1.1K
13:39 269.01 269.01 268.99 268.99 0.6K
13:40 269.01 269.11 269.01 269.11 3.0K
13:41 269.03 269.03 269.03 269.03 1.9K
13:44 268.95 269.03 268.95 269.02 1.9K
13:45 269.03 269.03 268.93 269.02 1.0K
13:46 269.02 269.02 269.02 269.02 0.8K
13:47 269.00 269.12 269.00 269.12 5.4K
13:48 269.15 269.15 269.15 269.15 1.5K
13:50 269.08 269.15 269.08 269.15 1.1K
13:51 269.10 269.10 269.10 269.10 0.5K
13:52 269.11 269.11 269.11 269.11 0.8K
13:53 269.10 269.10 269.10 269.10 0.3K
13:54 269.19 269.19 269.19 269.19 4.3K
13:55 269.25 269.25 269.25 269.25 2.0K
13:57 269.30 269.30 269.30 269.30 1.9K
13:58 269.18 269.22 269.18 269.22 0.9K
13:59 269.28 269.28 269.28 269.28 2.7K
14:01 269.45 269.56 269.45 269.56 1.8K
14:02 269.46 269.63 269.46 269.54 3.6K
14:03 269.52 269.52 269.52 269.52 1.8K
14:04 269.53 269.56 269.53 269.56 5.5K
14:05 269.51 269.51 269.51 269.51 1.3K
14:06 269.48 269.48 269.48 269.48 3.0K
14:07 269.45 269.60 269.45 269.52 6.6K
14:08 269.63 269.63 269.63 269.63 1.5K
14:09 269.60 269.60 269.52 269.52 4.0K
14:10 269.47 269.47 269.43 269.43 4.2K
14:11 269.38 269.40 269.38 269.38 2.2K
14:12 269.24 269.24 269.24 269.24 3.0K
14:13 269.24 269.41 269.24 269.41 4.1K
14:14 269.20 269.20 269.20 269.20 1.1K
14:16 269.44 269.44 269.44 269.44 1.3K
14:18 269.39 269.39 269.39 269.39 0.6K
14:19 269.36 269.42 269.36 269.41 1.5K
14:20 269.45 269.54 269.45 269.54 2.3K
14:21 269.47 269.47 269.47 269.47 0.7K
14:22 269.60 269.67 269.60 269.67 2.3K
14:23 269.52 269.55 269.52 269.55 1.7K
14:24 269.61 269.61 269.42 269.42 2.8K
14:25 269.50 269.50 269.43 269.43 1.1K
14:26 269.50 269.50 269.49 269.49 0.9K
14:28 269.48 269.48 269.45 269.45 1.4K
14:29 269.44 269.44 269.34 269.34 1.7K
14:30 269.51 269.51 269.44 269.44 1.2K
14:31 269.44 269.54 269.34 269.44 3.5K
14:32 269.34 269.34 269.19 269.19 2.6K
14:33 269.16 269.34 269.16 269.34 0.8K
14:34 269.42 269.42 269.35 269.35 1.5K
14:35 269.35 269.35 269.35 269.35 0.8K
14:36 269.35 269.50 269.35 269.50 3.6K
14:37 269.47 269.59 269.47 269.59 2.6K
14:40 269.62 269.63 269.55 269.63 10.6K
14:41 269.61 269.67 269.61 269.61 2.2K
14:42 269.67 269.67 269.61 269.61 4.4K
14:45 269.55 269.56 269.55 269.56 0.7K
14:46 269.60 269.75 269.60 269.69 9.0K
14:47 269.68 269.69 269.68 269.69 1.9K
14:48 269.63 269.63 269.63 269.63 0.5K
14:49 269.72 269.72 269.67 269.67 1.8K
14:51 269.69 269.69 269.69 269.69 1.8K
14:52 269.69 269.75 269.62 269.62 1.9K
14:53 269.68 269.68 269.62 269.62 2.8K
14:54 269.71 269.72 269.66 269.66 1.6K
14:55 269.60 269.60 269.52 269.55 4.2K
14:56 269.46 269.46 269.37 269.37 1.6K
14:57 269.50 269.59 269.50 269.59 4.0K
14:59 269.47 269.47 269.47 269.47 1.8K
15:00 269.54 269.62 269.47 269.47 3.8K
15:01 269.54 269.63 269.54 269.63 1.3K
15:02 269.55 269.68 269.55 269.68 4.4K
15:03 269.67 269.67 269.67 269.67 2.5K
15:05 269.70 269.70 269.68 269.68 4.2K
15:06 269.62 269.62 269.62 269.62 1.5K
15:07 269.63 269.63 269.62 269.62 1.1K
15:08 269.62 269.62 269.61 269.61 1.9K
15:09 269.62 269.62 269.60 269.60 3.7K
15:10 269.61 269.61 269.61 269.61 0.4K
15:11 269.61 269.65 269.59 269.61 5.4K
15:12 269.61 269.61 269.61 269.61 2.1K
15:13 269.56 269.56 269.56 269.56 0.8K
15:14 269.56 269.69 269.56 269.69 4.4K
15:15 269.66 269.66 269.66 269.66 0.5K
15:16 269.73 269.73 269.71 269.71 4.6K
15:17 269.68 269.71 269.68 269.71 1.2K
15:18 269.72 269.80 269.72 269.80 2.5K
15:19 269.75 269.75 269.68 269.75 4.9K
15:20 269.75 269.88 269.75 269.88 5.0K
15:22 269.80 269.81 269.80 269.81 1.3K
15:23 269.87 269.90 269.81 269.86 4.2K
15:24 269.85 269.85 269.85 269.85 6.4K
15:25 269.84 269.91 269.84 269.91 2.6K
15:26 269.81 269.81 269.63 269.64 7.8K
15:27 269.68 269.68 269.60 269.62 3.4K
15:28 269.70 269.70 269.58 269.58 4.7K
15:29 269.46 269.46 269.46 269.46 1.6K
15:30 269.47 269.47 269.39 269.43 7.5K
15:31 269.43 269.54 269.43 269.54 4.3K
15:32 269.56 269.67 269.56 269.67 2.5K
15:33 269.54 269.54 269.48 269.48 1.3K
15:34 269.44 269.47 269.44 269.45 1.8K
15:35 269.36 269.38 269.33 269.34 4.8K
15:36 269.27 269.31 269.23 269.27 3.7K
15:37 269.39 269.44 269.37 269.44 6.6K
15:38 269.55 269.68 269.55 269.68 5.4K
15:39 269.60 269.60 269.60 269.60 1.7K
15:40 269.55 269.63 269.55 269.61 5.4K
15:41 269.61 269.61 269.51 269.51 3.1K
15:42 269.50 269.50 269.50 269.50 2.1K
15:43 269.46 269.54 269.42 269.45 5.7K
15:44 269.37 269.42 269.36 269.37 10.5K
15:45 269.31 269.31 269.30 269.30 2.1K
15:46 269.30 269.34 269.24 269.34 10.1K
15:47 269.26 269.27 269.26 269.27 1.2K
15:48 269.24 269.31 269.24 269.27 4.3K
15:49 269.11 269.15 269.11 269.14 3.3K
15:50 269.04 269.05 268.85 268.92 12.1K
15:51 268.92 268.93 268.87 268.87 8.2K
15:52 268.85 269.02 268.77 269.02 10.9K
15:53 269.01 269.01 268.85 268.85 8.1K
15:54 268.79 268.79 268.62 268.62 15.9K
15:55 268.59 268.90 268.52 268.78 31.1K
15:56 268.89 268.93 268.77 268.87 14.3K
15:57 268.82 269.02 268.77 268.88 24.9K
15:58 268.87 268.93 268.79 268.86 35.0K
15:59 268.85 268.91 268.73 268.73 325.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available