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
09:30 266.26 267.13 266.26 267.06 7.8K
09:31 267.06 267.06 267.03 267.03 8.3K
09:33 267.10 267.55 267.05 267.10 2.7K
09:34 267.10 267.10 267.10 267.10 2.2K
09:35 267.21 267.21 267.00 267.00 3.0K
09:37 267.79 268.10 267.79 268.10 3.5K
09:38 268.12 268.12 268.12 268.12 1.0K
09:39 268.20 268.20 267.99 268.10 11.5K
09:40 268.21 268.21 268.21 268.21 0.5K
09:41 268.21 268.21 268.16 268.21 3.2K
09:42 268.34 268.34 268.24 268.24 1.7K
09:43 268.02 268.20 267.99 268.20 8.4K
09:44 268.19 268.19 267.98 267.98 5.5K
09:45 268.15 268.15 267.44 267.64 17.0K
09:46 267.81 268.09 267.45 267.45 9.6K
09:48 267.63 267.63 267.63 267.63 0.4K
09:49 267.34 267.65 267.34 267.65 3.5K
09:50 267.93 268.18 267.93 268.04 2.7K
09:51 268.00 268.00 267.81 267.81 2.1K
09:52 267.91 267.91 267.84 267.83 2.2K
09:53 267.54 267.54 267.54 267.54 1.7K
09:54 267.46 267.46 267.46 267.46 3.8K
09:55 267.58 267.58 267.58 267.58 4.2K
09:57 267.75 267.75 267.75 267.75 1.6K
10:00 267.79 267.79 267.79 267.79 1.9K
10:01 267.72 267.72 267.72 267.71 0.7K
10:02 267.99 268.16 267.99 268.16 1.8K
10:03 267.91 267.91 267.91 267.91 0.6K
10:05 267.92 267.92 267.92 267.92 1.5K
10:07 267.95 267.95 267.95 267.95 1.9K
10:08 268.22 268.37 268.22 268.37 3.5K
10:10 268.41 268.47 268.41 268.47 0.6K
10:11 268.46 268.47 268.46 268.47 1.5K
10:12 268.56 268.78 268.56 268.75 2.2K
10:13 268.71 268.71 268.43 268.43 4.8K
10:14 268.45 268.85 268.45 268.85 2.0K
10:15 268.98 268.98 268.76 268.76 1.6K
10:17 269.09 269.09 269.09 269.09 1.1K
10:18 268.85 268.85 268.85 268.85 0.9K
10:19 268.81 268.81 268.81 268.81 0.9K
10:20 269.15 269.15 269.12 269.12 1.6K
10:21 269.25 269.25 268.97 268.97 2.8K
10:22 269.04 269.04 269.04 269.04 1.0K
10:23 269.17 269.17 269.16 269.16 2.4K
10:24 268.95 268.95 268.95 268.95 0.9K
10:25 269.05 269.05 269.05 269.05 2.1K
10:27 269.15 269.15 269.15 269.15 1.8K
10:30 269.31 269.31 269.31 269.31 1.7K
10:31 269.50 269.50 269.50 269.50 1.9K
10:32 269.50 269.60 269.43 269.43 4.7K
10:35 269.18 269.18 269.18 269.18 0.7K
10:36 269.37 269.37 269.37 269.37 2.0K
10:37 269.45 269.45 269.37 269.37 1.8K
10:38 269.27 269.29 269.27 269.29 0.9K
10:39 269.16 269.16 269.16 269.16 1.7K
10:40 269.05 269.14 268.97 269.14 3.9K
10:42 269.23 269.23 269.18 269.18 1.4K
10:43 269.26 269.26 269.10 269.10 0.8K
10:44 269.27 269.27 269.19 269.19 2.7K
10:45 269.17 269.33 269.17 269.33 1.7K
10:46 269.20 269.27 269.20 269.27 2.0K
10:49 269.24 269.24 269.13 269.13 2.1K
10:50 269.06 269.06 269.06 269.06 0.6K
10:51 269.18 269.19 269.03 269.02 2.2K
10:53 269.11 269.11 269.11 269.11 1.4K
10:54 269.20 269.20 268.95 268.95 1.2K
10:55 269.25 269.25 269.15 269.15 0.7K
10:56 269.29 269.37 269.29 269.37 1.9K
10:57 269.26 269.49 269.07 269.49 2.8K
10:58 269.50 269.50 269.50 269.50 2.0K
10:59 269.62 269.62 269.62 269.62 1.7K
11:00 269.63 269.71 269.63 269.67 2.3K
11:01 269.67 269.93 269.67 269.93 2.4K
11:02 269.98 270.27 269.98 270.27 4.6K
11:03 270.05 270.05 270.03 270.03 5.6K
11:04 270.07 270.07 270.04 270.04 0.9K
11:05 270.13 270.13 269.90 269.94 7.6K
11:06 269.91 269.91 269.91 269.91 3.0K
11:07 269.86 269.99 269.85 269.99 5.3K
11:08 270.02 270.04 269.93 270.04 1.4K
11:09 269.99 270.09 269.93 270.09 3.6K
11:10 270.07 270.10 270.07 270.10 0.8K
11:11 270.20 270.36 270.14 270.15 2.5K
11:12 270.23 270.23 270.17 270.17 1.6K
11:13 270.20 270.30 270.20 270.30 2.6K
11:15 270.32 270.34 270.19 270.19 2.4K
11:16 269.95 269.95 269.95 269.95 1.9K
11:17 270.03 270.21 270.03 270.15 3.3K
11:18 270.11 270.15 270.11 270.15 0.7K
11:19 270.17 270.17 270.06 270.06 1.8K
11:20 270.19 270.19 270.05 270.05 1.1K
11:21 270.22 270.22 270.11 270.16 4.1K
11:22 270.16 270.16 270.12 270.12 5.0K
11:23 270.19 270.19 270.03 270.03 3.2K
11:24 270.03 270.03 269.87 269.87 7.4K
11:25 269.92 269.94 269.66 269.70 14.8K
11:26 269.67 269.67 269.28 269.28 34.9K
11:27 269.28 269.30 269.22 269.23 3.1K
11:28 269.44 269.52 269.17 269.31 15.7K
11:29 269.31 269.32 269.25 269.25 5.2K
11:30 269.38 269.38 269.20 269.20 4.4K
11:31 269.19 269.52 269.19 269.36 3.3K
11:33 269.46 269.46 269.45 269.45 1.3K
11:34 269.48 269.53 269.36 269.48 2.8K
11:35 269.50 269.50 269.43 269.43 2.1K
11:36 269.35 269.35 269.35 269.35 2.3K
11:37 269.42 269.42 269.42 269.42 1.0K
11:38 269.29 269.50 269.29 269.50 7.9K
11:39 269.50 269.58 269.50 269.58 6.6K
11:41 269.41 269.42 269.35 269.42 11.5K
11:42 269.42 269.42 269.31 269.34 3.2K
11:43 269.39 269.50 269.39 269.50 10.2K
11:44 269.58 269.58 269.41 269.46 3.2K
11:45 269.47 269.53 269.45 269.51 4.5K
11:46 269.49 269.49 269.48 269.48 1.0K
11:47 269.54 269.54 269.54 269.54 1.4K
11:48 269.42 269.42 269.42 269.42 1.8K
11:49 269.42 269.42 269.29 269.29 2.8K
11:50 269.37 269.37 269.28 269.27 2.1K
11:52 269.28 269.28 269.28 269.27 1.3K
11:54 269.41 269.41 269.41 269.41 2.7K
11:55 269.34 269.34 269.34 269.33 1.6K
11:57 269.33 269.34 269.33 269.33 2.2K
11:58 269.40 269.42 269.40 269.42 1.7K
12:00 269.41 269.45 269.41 269.45 3.3K
12:01 269.45 269.60 269.45 269.60 3.1K
12:02 269.52 269.52 269.52 269.52 1.1K
12:03 269.59 269.59 269.59 269.59 0.6K
12:04 269.58 269.60 269.58 269.58 1.4K
12:05 269.57 269.64 269.57 269.60 0.9K
12:07 269.47 269.48 269.37 269.37 3.5K
12:08 269.37 269.37 269.26 269.37 1.4K
12:09 269.36 269.50 269.36 269.50 2.8K
12:10 269.53 269.58 269.53 269.58 2.0K
12:11 269.58 269.61 269.58 269.61 1.9K
12:12 269.63 269.71 269.63 269.70 1.5K
12:13 269.62 269.62 269.62 269.62 0.7K
12:14 269.61 269.61 269.47 269.53 2.2K
12:15 269.51 269.57 269.51 269.57 1.8K
12:16 269.70 269.71 269.63 269.71 2.3K
12:17 269.82 269.84 269.79 269.80 2.3K
12:18 269.79 269.94 269.77 269.94 3.7K
12:19 270.05 270.08 270.05 270.08 1.1K
12:20 270.07 270.07 269.99 269.99 0.8K
12:21 269.96 269.96 269.96 269.96 0.4K
12:22 269.80 269.80 269.80 269.80 1.6K
12:23 269.77 269.80 269.77 269.80 0.5K
12:24 269.79 269.82 269.79 269.82 1.6K
12:26 269.67 269.70 269.67 269.70 2.2K
12:27 269.67 269.70 269.67 269.70 2.6K
12:28 269.75 269.75 269.66 269.71 2.0K
12:29 269.69 269.74 269.69 269.74 1.0K
12:30 269.67 269.72 269.66 269.65 3.0K
12:31 269.75 269.90 269.75 269.90 2.9K
12:32 269.92 270.01 269.91 269.94 2.3K
12:33 270.00 270.00 269.93 269.93 1.2K
12:34 269.93 269.93 269.93 269.93 3.2K
12:35 269.93 269.93 269.91 269.90 1.5K
12:36 269.86 269.89 269.84 269.86 2.8K
12:37 269.85 269.87 269.85 269.86 2.8K
12:38 269.84 269.94 269.84 269.94 2.4K
12:39 269.87 269.90 269.84 269.90 4.8K
12:40 269.90 269.95 269.86 269.90 3.0K
12:41 269.87 269.88 269.86 269.88 1.8K
12:42 269.96 270.04 269.92 270.02 6.2K
12:43 270.02 270.02 269.94 269.94 2.1K
12:44 270.00 270.00 269.91 269.93 6.2K
12:45 269.85 269.93 269.85 269.89 3.6K
12:46 269.88 269.93 269.81 269.90 7.5K
12:47 269.90 269.90 269.78 269.79 2.5K
12:48 269.79 270.06 269.79 270.06 5.7K
12:49 270.13 270.27 270.13 270.27 2.5K
12:50 270.30 270.30 270.30 270.30 1.1K
12:51 270.22 270.22 270.15 270.15 1.1K
12:52 270.14 270.22 270.14 270.22 1.0K
12:53 270.17 270.17 270.17 270.17 0.3K
12:54 270.23 270.23 270.19 270.19 1.7K
12:55 270.27 270.46 270.27 270.46 3.7K
12:56 270.41 270.41 270.41 270.41 0.8K
12:57 270.45 270.45 270.39 270.39 1.3K
12:58 270.38 270.38 270.27 270.27 1.5K
12:59 270.22 270.22 270.22 270.22 0.6K
13:00 270.25 270.25 270.25 270.25 0.6K
13:01 270.31 270.31 270.31 270.31 1.2K
13:02 270.20 270.20 270.20 270.20 2.7K
13:03 270.34 270.34 270.34 270.34 1.0K
13:04 270.33 270.33 270.33 270.33 0.6K
13:05 270.39 270.41 270.39 270.41 3.7K
13:06 270.45 270.45 270.38 270.38 1.1K
13:07 270.32 270.32 270.16 270.16 2.2K
13:08 270.27 270.27 270.09 270.09 1.5K
13:09 270.09 270.09 270.09 270.08 1.8K
13:12 270.12 270.23 270.12 270.23 1.1K
13:13 270.22 270.22 270.22 270.22 5.0K
13:17 269.93 269.93 269.88 269.88 2.0K
13:19 269.58 269.74 269.58 269.74 2.8K
13:20 269.78 269.78 269.77 269.77 2.3K
13:21 269.82 269.82 269.82 269.82 2.1K
13:24 269.51 269.51 269.51 269.51 0.6K
13:25 269.56 269.56 269.56 269.56 3.3K
13:28 269.54 269.65 269.54 269.65 2.8K
13:29 269.65 269.65 269.53 269.53 6.3K
13:30 269.69 269.69 269.64 269.64 3.2K
13:33 269.66 269.77 269.66 269.77 1.5K
13:34 269.84 269.86 269.84 269.86 0.7K
13:35 269.92 269.97 269.86 269.86 2.6K
13:36 269.85 269.85 269.85 269.85 2.0K
13:37 269.78 269.78 269.75 269.75 1.5K
13:38 269.78 269.78 269.78 269.77 1.5K
13:39 269.79 269.79 269.79 269.79 1.5K
13:41 269.66 269.66 269.66 269.66 1.2K
13:42 269.74 269.74 269.74 269.74 1.1K
13:43 269.82 269.82 269.82 269.82 0.9K
13:44 269.90 269.97 269.90 269.96 3.7K
13:47 269.69 269.69 269.69 269.69 1.6K
13:49 269.55 269.55 269.55 269.55 1.9K
13:53 269.41 269.45 269.41 269.45 1.7K
13:54 269.46 269.53 269.46 269.53 2.5K
13:57 269.50 269.50 269.50 269.50 3.2K
13:58 269.49 269.49 269.43 269.43 2.0K
13:59 269.41 269.41 269.41 269.41 3.4K
14:01 269.26 269.26 269.26 269.26 1.1K
14:02 269.28 269.28 269.28 269.28 0.8K
14:03 269.23 269.23 269.23 269.23 1.4K
14:04 269.28 269.28 269.28 269.28 1.4K
14:05 269.29 269.56 269.29 269.56 6.6K
14:06 269.43 269.43 269.43 269.43 1.5K
14:07 269.22 269.22 269.10 269.10 1.9K
14:08 269.03 269.03 269.03 269.02 0.6K
14:09 268.95 268.95 268.95 268.95 1.5K
14:10 269.01 269.01 269.01 269.01 0.6K
14:11 268.95 268.95 268.95 268.95 1.2K
14:12 269.05 269.05 269.05 269.05 0.5K
14:13 269.06 269.10 269.06 269.10 2.8K
14:14 269.19 269.19 269.11 269.11 1.5K
14:15 269.09 269.29 269.09 269.29 1.9K
14:16 269.35 269.35 269.35 269.35 1.8K
14:19 269.28 269.28 269.26 269.26 0.7K
14:20 269.28 269.28 269.28 269.28 0.6K
14:21 269.20 269.20 269.20 269.20 0.9K
14:23 269.27 269.27 269.27 269.27 2.9K
14:24 269.25 269.33 269.25 269.32 1.0K
14:25 269.38 269.42 269.34 269.34 2.4K
14:26 269.27 269.27 269.27 269.27 0.8K
14:28 269.19 269.24 269.19 269.24 3.1K
14:29 269.01 269.01 269.01 269.01 0.2K
14:30 269.07 269.10 269.06 269.06 1.8K
14:31 269.06 269.06 269.06 269.06 0.4K
14:32 269.02 269.02 269.02 269.02 0.5K
14:33 269.07 269.27 269.07 269.27 2.9K
14:35 269.36 269.36 269.36 269.36 2.2K
14:36 269.39 269.39 269.39 269.39 0.6K
14:37 269.37 269.37 269.37 269.37 0.7K
14:38 269.43 269.43 269.43 269.43 3.8K
14:42 269.40 269.55 269.40 269.55 2.8K
14:43 269.49 269.49 269.49 269.49 1.0K
14:44 269.46 269.46 269.31 269.31 7.7K
14:45 269.29 269.29 269.29 269.29 0.4K
14:46 269.38 269.38 269.38 269.38 1.7K
14:47 269.05 269.05 269.05 269.05 0.7K
14:48 268.99 269.00 268.99 269.00 1.4K
14:49 269.06 269.06 268.98 268.99 4.5K
14:50 269.08 269.08 269.08 269.08 2.2K
14:51 269.19 269.30 269.19 269.30 1.3K
14:52 269.30 269.42 269.30 269.42 1.1K
14:53 269.43 269.43 269.43 269.43 3.4K
14:57 269.39 269.47 269.39 269.47 1.5K
14:58 269.47 269.54 269.47 269.54 3.9K
15:00 269.62 269.62 269.62 269.62 0.5K
15:01 269.57 269.58 269.57 269.58 1.4K
15:02 269.75 269.75 269.75 269.75 4.2K
15:03 269.70 269.70 269.70 269.70 1.8K
15:04 269.76 269.76 269.76 269.76 5.1K
15:05 269.75 269.76 269.75 269.76 1.5K
15:06 269.75 269.75 269.75 269.75 1.1K
15:07 269.74 269.74 269.74 269.74 0.8K
15:08 269.74 269.74 269.41 269.41 9.0K
15:09 269.59 269.59 269.47 269.46 0.8K
15:11 269.59 269.59 269.50 269.50 1.5K
15:12 269.49 269.49 269.49 269.49 1.0K
15:13 269.50 269.63 269.50 269.63 2.9K
15:14 269.65 269.65 269.61 269.64 2.5K
15:15 269.60 269.60 269.60 269.60 3.1K
15:16 269.56 269.56 269.56 269.56 0.5K
15:17 269.62 269.65 269.62 269.65 2.4K
15:18 269.66 269.66 269.66 269.66 1.8K
15:19 269.59 269.59 269.59 269.58 0.3K
15:21 269.57 269.57 269.44 269.44 1.9K
15:22 269.54 269.54 269.54 269.54 2.1K
15:23 269.57 269.61 269.57 269.61 2.3K
15:24 269.59 269.59 269.59 269.59 4.0K
15:27 269.38 269.40 269.33 269.33 4.3K
15:28 269.36 269.36 269.36 269.36 0.5K
15:29 269.36 269.36 269.23 269.23 4.9K
15:30 269.37 269.40 269.37 269.39 3.6K
15:31 269.39 269.39 269.34 269.33 0.6K
15:32 269.35 269.36 269.32 269.32 2.2K
15:33 269.32 269.39 269.32 269.37 2.4K
15:34 269.34 269.34 269.34 269.33 1.2K
15:35 269.32 269.32 269.32 269.32 0.7K
15:36 269.43 269.43 269.40 269.40 4.7K
15:37 269.40 269.45 269.32 269.45 9.4K
15:38 269.40 269.47 269.39 269.39 2.0K
15:39 269.39 269.48 269.39 269.48 1.3K
15:40 269.45 269.45 269.42 269.42 1.1K
15:41 269.39 269.39 269.39 269.39 1.0K
15:42 269.36 269.42 269.36 269.36 2.3K
15:43 269.34 269.39 269.34 269.39 6.2K
15:44 269.38 269.44 269.37 269.44 2.2K
15:45 269.37 269.45 269.33 269.33 3.5K
15:46 269.32 269.32 269.26 269.31 2.7K
15:47 269.46 269.47 269.45 269.45 6.5K
15:48 269.49 269.49 269.44 269.44 1.2K
15:49 269.44 269.44 269.39 269.43 9.1K
15:50 269.46 269.60 269.46 269.60 7.2K
15:51 269.64 269.64 269.57 269.57 10.4K
15:52 269.55 269.55 269.55 269.55 2.4K
15:53 269.55 269.55 269.44 269.55 9.5K
15:54 269.48 269.59 269.39 269.39 6.6K
15:55 269.23 269.42 269.23 269.38 17.6K
15:56 269.39 269.57 269.39 269.57 16.3K
15:57 269.53 269.72 269.53 269.69 15.7K
15:58 269.72 269.77 269.60 269.77 45.3K
15:59 269.77 269.79 269.55 269.62 263.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available