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
09:30 269.54 269.54 269.34 269.40 17.0K
09:31 270.11 270.11 269.85 269.85 0.9K
09:32 269.91 270.46 269.91 270.46 1.7K
09:33 270.45 270.45 270.45 270.45 0.3K
09:34 270.35 270.35 270.35 270.35 1.1K
09:36 269.73 269.73 269.73 269.73 2.5K
09:38 269.90 269.90 269.79 269.79 1.8K
09:39 269.79 269.79 269.66 269.66 5.8K
09:40 269.56 269.65 269.47 269.61 2.8K
09:41 269.60 270.09 269.59 270.09 9.6K
09:42 269.95 269.95 269.72 269.72 1.5K
09:43 269.36 269.50 269.36 269.50 1.7K
09:44 270.00 270.00 270.00 270.00 0.8K
09:45 270.01 270.01 270.01 270.01 0.8K
09:46 270.14 270.41 270.14 270.41 1.8K
09:49 270.20 270.20 270.20 270.20 1.5K
09:50 270.17 270.21 270.17 270.21 2.0K
09:51 270.42 270.45 270.26 270.26 2.8K
09:52 270.22 270.22 270.10 270.11 1.6K
09:53 270.20 270.20 270.10 270.10 0.9K
09:54 270.19 270.24 270.19 270.24 1.6K
09:55 270.30 270.30 269.91 269.91 3.5K
09:56 270.04 270.04 270.04 270.04 0.9K
09:57 269.90 269.90 269.90 269.90 0.9K
09:58 270.00 270.00 270.00 270.00 0.3K
09:59 270.05 270.05 270.05 270.05 1.1K
10:00 270.17 270.22 270.05 270.08 3.0K
10:01 270.28 270.42 270.28 270.41 2.4K
10:02 270.42 270.50 270.42 270.50 10.0K
10:03 270.48 270.67 270.48 270.60 5.0K
10:04 270.60 270.60 270.60 270.60 1.1K
10:05 270.73 270.89 270.73 270.89 6.8K
10:06 271.08 271.19 271.08 271.19 2.8K
10:07 271.11 271.11 271.02 271.02 2.6K
10:08 271.05 271.13 270.86 271.13 3.4K
10:09 271.25 271.49 271.14 271.49 17.8K
10:10 271.49 271.66 271.47 271.66 5.0K
10:11 271.82 271.88 271.70 271.88 5.3K
10:12 271.63 271.70 271.63 271.70 2.8K
10:13 271.72 271.72 271.72 271.71 0.4K
10:14 271.53 271.63 271.53 271.63 0.9K
10:15 271.65 271.65 271.65 271.65 0.6K
10:16 271.79 271.79 271.52 271.52 3.4K
10:17 271.52 271.55 271.52 271.55 0.8K
10:18 271.59 271.59 271.55 271.55 1.1K
10:19 271.42 271.80 271.42 271.78 3.0K
10:20 271.78 271.86 271.75 271.75 8.7K
10:21 271.76 271.76 271.74 271.74 2.7K
10:24 271.81 271.81 271.72 271.72 0.6K
10:25 271.72 271.72 271.57 271.57 2.4K
10:26 271.55 271.97 271.55 271.92 4.4K
10:27 272.15 272.15 272.15 272.15 1.4K
10:28 271.85 272.13 271.85 272.13 7.3K
10:29 272.02 272.02 272.02 272.02 0.4K
10:30 272.12 272.13 272.12 272.13 2.9K
10:31 272.15 272.27 272.15 272.27 1.3K
10:32 272.27 272.27 272.16 272.16 7.2K
10:33 272.16 272.16 271.92 271.92 7.8K
10:34 271.93 271.93 271.93 271.93 1.5K
10:35 272.10 272.21 272.10 272.21 3.5K
10:36 272.23 272.34 272.22 272.34 2.3K
10:37 272.11 272.39 272.11 272.29 11.8K
10:38 272.50 272.50 272.50 272.50 2.0K
10:39 272.48 272.48 272.28 272.28 5.9K
10:40 272.37 272.46 272.27 272.41 3.1K
10:41 272.50 272.58 272.50 272.58 1.2K
10:42 272.65 272.65 272.65 272.65 0.8K
10:43 272.69 272.74 272.69 272.71 17.2K
10:44 272.55 272.62 272.55 272.57 2.2K
10:45 272.72 272.72 272.62 272.62 3.1K
10:46 272.57 272.57 272.57 272.57 0.2K
10:47 272.61 272.65 272.48 272.65 2.7K
10:48 272.86 272.86 272.82 272.82 2.8K
10:49 272.62 272.62 272.62 272.62 0.8K
10:50 272.41 272.45 272.41 272.45 0.8K
10:51 272.37 272.37 272.37 272.37 1.7K
10:52 272.14 272.14 272.14 272.14 1.1K
10:53 272.16 272.22 272.16 272.21 1.0K
10:54 272.24 272.46 272.24 272.44 3.5K
10:55 272.44 272.46 272.27 272.27 2.7K
10:56 271.92 271.92 271.88 271.88 1.2K
10:57 271.80 271.81 271.80 271.81 0.3K
10:58 271.75 271.75 271.75 271.75 0.3K
10:59 271.75 271.99 271.75 271.85 1.6K
11:00 272.01 272.10 272.01 272.10 2.6K
11:01 272.14 272.22 272.14 272.22 0.8K
11:02 272.20 272.20 272.18 272.18 1.2K
11:03 272.25 272.28 272.12 272.12 2.8K
11:05 272.16 272.16 272.16 272.15 0.3K
11:06 272.16 272.16 272.02 272.02 2.5K
11:07 271.83 272.10 271.83 272.10 1.7K
11:08 272.13 272.17 272.04 272.15 2.8K
11:09 272.17 272.17 272.13 272.13 1.3K
11:10 272.10 272.28 272.10 272.28 3.1K
11:11 272.24 272.38 272.24 272.38 1.2K
11:12 272.48 272.48 272.34 272.34 1.6K
11:13 272.38 272.43 272.38 272.41 5.1K
11:14 272.52 272.52 272.29 272.29 5.3K
11:15 272.31 272.46 272.31 272.46 2.6K
11:16 272.50 272.50 272.50 272.50 0.9K
11:17 272.51 272.51 272.51 272.51 0.9K
11:18 272.62 272.64 272.51 272.64 1.5K
11:19 272.50 272.71 272.50 272.65 3.4K
11:20 272.67 272.70 272.63 272.63 6.5K
11:21 272.60 272.65 272.60 272.65 0.8K
11:22 272.69 272.69 272.69 272.69 0.4K
11:23 272.58 272.79 272.58 272.68 2.2K
11:24 272.68 272.76 272.68 272.68 0.6K
11:25 272.80 272.83 272.80 272.83 2.2K
11:26 272.81 272.86 272.80 272.86 2.4K
11:27 272.86 272.86 272.86 272.86 0.3K
11:28 272.99 272.99 272.91 272.90 4.7K
11:29 272.92 272.96 272.92 272.96 1.9K
11:30 272.99 272.99 272.99 272.99 0.3K
11:31 273.03 273.14 273.03 273.08 2.3K
11:32 273.08 273.08 272.98 272.98 2.4K
11:33 273.05 273.17 273.05 273.17 2.1K
11:34 273.06 273.06 273.06 273.06 0.1K
11:35 273.06 273.17 273.06 273.17 1.8K
11:36 273.25 273.25 273.25 273.25 0.8K
11:37 273.30 273.30 273.13 273.13 1.0K
11:38 273.16 273.32 273.16 273.32 4.0K
11:39 273.26 273.38 273.26 273.38 4.5K
11:40 273.34 273.40 273.29 273.37 4.8K
11:41 273.33 273.33 273.33 273.33 0.4K
11:42 273.28 273.28 272.95 272.95 4.3K
11:43 273.03 273.22 273.03 273.22 2.1K
11:44 273.21 273.21 273.21 273.21 0.1K
11:45 273.21 273.21 273.18 273.18 0.8K
11:46 273.28 273.28 273.23 273.23 0.8K
11:47 273.21 273.21 273.21 273.21 0.4K
11:48 273.23 273.23 273.23 273.23 0.5K
11:49 273.27 273.27 273.27 273.27 4.2K
11:50 273.33 273.41 273.33 273.41 2.5K
11:51 273.40 273.40 273.40 273.40 1.1K
11:52 273.43 273.43 273.43 273.43 0.9K
11:53 273.46 273.46 273.46 273.46 0.4K
11:54 273.39 273.39 273.39 273.39 1.2K
11:55 273.39 273.43 273.38 273.38 1.6K
11:56 273.48 273.48 273.48 273.48 0.8K
11:57 273.44 273.58 273.44 273.58 2.2K
11:58 273.58 273.60 273.58 273.60 1.7K
11:59 273.78 273.81 273.70 273.81 16.0K
12:00 273.79 273.90 273.76 273.80 5.4K
12:01 273.80 273.94 273.80 273.82 8.5K
12:02 273.85 273.85 273.85 273.85 0.3K
12:03 273.69 273.69 273.36 273.36 3.0K
12:04 273.40 273.65 273.40 273.65 3.4K
12:06 273.75 273.83 273.75 273.83 1.4K
12:07 273.91 274.01 273.91 274.01 0.8K
12:08 274.05 274.15 274.05 274.15 1.1K
12:09 274.01 274.01 273.89 273.89 2.6K
12:11 273.74 273.81 273.74 273.81 0.8K
12:12 273.81 273.81 273.68 273.68 1.6K
12:13 273.80 273.80 273.80 273.80 0.3K
12:14 273.70 273.77 273.68 273.68 2.1K
12:15 273.66 273.66 273.66 273.66 0.8K
12:16 273.68 273.68 273.68 273.68 1.0K
12:18 273.69 273.71 273.69 273.71 1.1K
12:19 273.65 273.65 273.65 273.65 0.4K
12:20 273.60 273.65 273.60 273.65 0.6K
12:21 273.68 273.68 273.63 273.63 0.4K
12:22 273.75 273.91 273.74 273.91 2.6K
12:23 273.79 273.87 273.79 273.87 4.3K
12:24 273.97 273.97 273.93 273.93 1.8K
12:26 273.96 273.96 273.96 273.96 0.9K
12:27 273.84 273.89 273.84 273.89 0.5K
12:28 273.81 273.95 273.81 273.95 1.3K
12:29 274.00 274.00 273.96 273.96 0.4K
12:30 273.98 273.98 273.98 273.98 1.3K
12:31 274.20 274.20 274.14 274.14 1.2K
12:32 274.20 274.24 274.20 274.24 0.7K
12:33 274.28 274.28 274.24 274.24 1.0K
12:34 274.38 274.44 274.38 274.44 3.9K
12:35 274.36 274.50 274.36 274.50 0.8K
12:36 274.35 274.50 274.35 274.50 0.7K
12:38 274.42 274.51 274.32 274.32 6.8K
12:39 274.18 274.18 274.18 274.18 1.3K
12:40 274.15 274.25 274.15 274.25 3.7K
12:41 274.27 274.27 274.24 274.24 1.7K
12:42 274.25 274.25 274.25 274.25 1.4K
12:43 274.05 274.05 273.92 273.92 1.9K
12:44 273.75 273.75 273.70 273.74 1.9K
12:45 273.88 273.88 273.88 273.88 1.9K
12:46 273.86 273.91 273.86 273.90 1.1K
12:47 273.89 273.96 273.89 273.95 2.6K
12:48 274.07 274.15 274.05 274.15 4.8K
12:49 274.03 274.11 274.03 274.11 1.4K
12:50 274.03 274.03 273.81 273.81 11.6K
12:51 273.68 273.68 273.68 273.68 0.5K
12:52 273.67 273.70 273.67 273.68 1.9K
12:53 273.76 273.76 273.76 273.76 1.1K
12:54 273.87 273.87 273.87 273.87 0.6K
12:55 273.86 273.86 273.76 273.76 0.5K
12:56 273.79 273.79 273.79 273.79 0.5K
12:57 273.85 273.98 273.85 273.98 3.3K
12:58 273.87 273.91 273.82 273.90 2.4K
12:59 273.90 273.91 273.89 273.91 6.5K
13:00 273.86 273.86 273.77 273.78 2.4K
13:01 273.74 273.80 273.74 273.80 1.3K
13:02 273.87 273.87 273.87 273.87 0.6K
13:03 273.79 273.79 273.79 273.79 0.8K
13:04 273.79 273.79 273.79 273.79 1.7K
13:05 273.71 273.73 273.70 273.73 2.0K
13:06 273.56 273.56 273.56 273.56 1.0K
13:07 273.51 273.51 273.50 273.50 1.0K
13:09 273.51 273.65 273.51 273.65 0.5K
13:10 273.72 273.74 273.64 273.74 3.7K
13:11 273.74 273.85 273.72 273.78 1.0K
13:12 273.78 273.78 273.78 273.78 0.2K
13:13 273.74 273.92 273.74 273.90 1.3K
13:14 273.90 273.90 273.77 273.77 3.5K
13:15 273.76 273.76 273.76 273.76 0.3K
13:16 273.66 273.76 273.66 273.73 0.6K
13:17 273.65 273.65 273.65 273.65 0.5K
13:18 273.76 273.81 273.76 273.81 1.2K
13:19 273.85 273.85 273.70 273.76 3.6K
13:21 273.77 273.85 273.77 273.85 2.6K
13:22 273.86 273.86 273.78 273.78 0.6K
13:23 273.89 273.89 273.89 273.89 1.1K
13:24 273.89 273.89 273.89 273.89 0.8K
13:25 273.79 273.79 273.70 273.70 2.4K
13:26 273.68 273.97 273.68 273.94 4.4K
13:27 273.94 273.94 273.92 273.92 0.7K
13:28 273.91 273.92 273.84 273.84 0.7K
13:29 273.91 273.91 273.91 273.91 0.3K
13:30 273.97 274.04 273.97 274.01 3.2K
13:31 274.08 274.09 274.01 274.08 10.6K
13:32 274.04 274.04 274.02 274.02 5.3K
13:33 274.02 274.21 274.02 274.19 3.2K
13:34 274.22 274.22 274.20 274.21 8.2K
13:35 274.18 274.18 273.74 273.74 18.2K
13:37 273.72 273.72 273.54 273.54 2.5K
13:38 273.48 273.57 273.48 273.54 1.6K
13:39 273.57 273.67 273.57 273.60 2.5K
13:40 273.60 273.60 273.60 273.60 0.9K
13:41 273.58 273.60 273.58 273.60 0.5K
13:42 273.65 273.76 273.65 273.69 4.2K
13:43 273.62 273.64 273.62 273.64 0.7K
13:44 273.47 273.47 273.26 273.31 4.5K
13:45 273.17 273.17 273.03 273.03 2.0K
13:46 273.00 273.05 272.70 273.05 5.0K
13:47 273.19 273.19 273.19 273.19 0.6K
13:48 272.97 272.97 272.97 272.97 1.6K
13:49 272.96 273.13 272.96 273.13 1.1K
13:50 273.21 273.24 273.13 273.24 2.9K
13:52 273.40 273.44 273.40 273.40 2.4K
13:53 273.41 273.41 273.20 273.27 5.2K
13:54 273.20 273.20 273.14 273.14 0.6K
13:55 273.09 273.09 272.94 272.94 1.0K
13:56 272.91 273.01 272.75 273.01 1.6K
13:57 272.95 273.07 272.95 273.06 4.6K
13:58 273.19 273.22 273.12 273.22 2.1K
13:59 273.28 273.28 273.22 273.21 3.1K
14:00 273.25 273.25 273.08 273.08 3.5K
14:01 272.97 273.10 272.97 273.10 2.5K
14:02 273.27 273.27 273.11 273.18 3.3K
14:03 273.30 273.50 273.25 273.50 3.6K
14:04 273.47 273.48 273.38 273.48 1.9K
14:05 273.58 273.58 273.54 273.54 1.1K
14:07 273.50 273.50 273.45 273.46 2.7K
14:08 273.46 273.46 273.36 273.36 2.2K
14:09 273.22 273.22 273.22 273.22 1.0K
14:10 273.21 273.21 273.18 273.18 1.3K
14:11 273.17 273.27 273.12 273.12 3.5K
14:12 272.98 272.98 272.98 272.98 1.1K
14:13 272.91 272.91 272.82 272.87 0.9K
14:14 272.89 272.92 272.89 272.92 1.0K
14:15 272.96 272.96 272.94 272.94 1.1K
14:16 272.84 272.89 272.74 272.89 3.2K
14:17 272.88 272.96 272.88 272.96 1.4K
14:18 272.96 272.96 272.82 272.82 2.2K
14:19 272.77 272.87 272.77 272.87 2.1K
14:20 272.86 272.86 272.86 272.86 0.6K
14:21 272.87 272.89 272.82 272.82 1.8K
14:22 272.75 272.86 272.75 272.83 7.5K
14:23 272.79 272.85 272.75 272.79 3.3K
14:24 272.86 272.92 272.86 272.92 1.8K
14:25 273.00 273.00 272.82 272.82 3.0K
14:26 272.88 272.88 272.73 272.73 3.0K
14:27 272.73 272.73 272.73 272.73 0.7K
14:28 272.81 272.81 272.74 272.74 1.7K
14:29 272.70 272.73 272.62 272.73 2.9K
14:30 272.59 272.62 272.49 272.49 2.9K
14:31 272.39 272.60 272.39 272.60 4.2K
14:32 272.67 272.78 272.67 272.78 3.1K
14:33 272.71 272.71 272.71 272.72 0.9K
14:34 272.72 272.73 272.62 272.62 3.0K
14:35 272.58 272.58 272.48 272.48 2.3K
14:36 272.45 272.45 272.26 272.26 2.9K
14:37 272.30 272.47 272.30 272.40 3.6K
14:38 272.43 272.43 272.43 272.43 1.2K
14:39 272.31 272.31 272.27 272.27 2.6K
14:40 272.13 272.13 272.09 272.09 1.4K
14:41 271.90 271.98 271.83 271.98 5.4K
14:42 271.90 271.90 271.68 271.85 31.5K
14:43 271.86 271.86 271.78 271.78 2.1K
14:44 271.99 272.14 271.97 272.14 8.5K
14:45 272.05 272.05 272.05 272.05 1.6K
14:46 271.93 272.17 271.93 272.17 1.7K
14:47 272.26 272.26 271.94 271.94 7.0K
14:48 272.10 272.10 271.93 271.93 1.0K
14:49 271.93 272.13 271.85 271.85 3.8K
14:50 271.74 271.74 271.69 271.69 0.7K
14:51 271.78 271.78 271.74 271.78 2.1K
14:52 271.65 271.65 271.40 271.40 4.3K
14:53 271.35 271.65 271.35 271.58 3.9K
14:54 271.73 271.73 271.73 271.73 2.8K
14:55 271.65 271.65 271.56 271.64 1.4K
14:56 271.62 271.81 271.62 271.79 2.1K
14:57 271.79 271.91 271.79 271.91 1.4K
14:58 271.85 271.86 271.80 271.86 4.6K
14:59 271.84 271.84 271.67 271.73 2.9K
15:00 271.79 271.84 271.57 271.84 3.7K
15:01 271.75 271.96 271.75 271.87 4.2K
15:02 271.88 271.88 271.87 271.87 0.8K
15:03 272.01 272.03 272.01 272.03 1.9K
15:04 271.95 271.95 271.75 271.78 4.1K
15:05 271.85 271.85 271.73 271.73 4.7K
15:06 271.73 271.90 271.73 271.90 2.5K
15:07 271.83 271.83 271.83 271.83 0.4K
15:08 271.91 271.99 271.91 271.93 4.0K
15:09 271.93 272.04 271.93 272.04 1.5K
15:10 271.95 272.09 271.95 272.09 3.3K
15:11 272.10 272.16 272.10 272.10 4.4K
15:12 272.08 272.08 272.04 272.04 3.7K
15:13 272.08 272.08 272.08 272.08 1.2K
15:14 272.16 272.22 272.16 272.21 3.3K
15:15 272.22 272.22 272.08 272.08 15.8K
15:16 272.06 272.06 272.06 272.06 1.7K
15:17 271.98 271.98 271.86 271.87 2.8K
15:18 271.87 271.91 271.87 271.91 1.4K
15:19 271.87 271.96 271.87 271.95 3.3K
15:20 272.00 272.00 271.98 271.98 1.4K
15:21 272.05 272.08 272.00 272.00 4.1K
15:22 272.08 272.09 272.03 272.02 2.3K
15:23 272.02 272.02 271.89 271.96 4.6K
15:24 271.99 271.99 271.96 271.96 0.7K
15:25 272.09 272.34 272.06 272.28 4.8K
15:26 272.35 272.37 272.25 272.25 3.1K
15:27 272.34 272.34 272.34 272.34 0.5K
15:28 272.32 272.32 272.14 272.14 4.2K
15:29 272.08 272.08 272.05 272.05 1.1K
15:30 272.14 272.24 272.07 272.24 6.7K
15:31 272.28 272.28 272.25 272.25 2.3K
15:32 272.31 272.39 272.31 272.34 3.3K
15:33 272.39 272.50 272.39 272.40 2.3K
15:34 272.50 272.63 272.49 272.63 3.2K
15:35 272.55 272.70 272.50 272.70 8.1K
15:36 272.66 272.77 272.64 272.69 4.0K
15:37 272.67 272.67 272.54 272.54 3.9K
15:38 272.55 272.55 272.47 272.52 2.7K
15:39 272.55 272.72 272.55 272.72 4.9K
15:40 272.63 272.68 272.63 272.68 2.1K
15:41 272.73 272.75 272.58 272.58 7.2K
15:42 272.66 272.66 272.51 272.55 3.0K
15:43 272.58 272.62 272.58 272.58 1.9K
15:44 272.58 272.58 272.52 272.56 4.0K
15:45 272.56 272.56 272.46 272.54 5.7K
15:46 272.44 272.57 272.43 272.57 6.6K
15:47 272.57 272.62 272.54 272.54 6.0K
15:48 272.54 272.69 272.54 272.62 8.7K
15:49 272.58 272.66 272.39 272.39 7.0K
15:50 272.24 272.76 272.24 272.61 31.2K
15:51 272.75 273.05 272.71 273.05 12.2K
15:52 273.00 273.07 272.71 272.99 18.7K
15:53 273.01 273.25 272.92 273.19 19.7K
15:54 273.19 273.68 273.19 273.58 28.7K
15:55 273.61 273.89 273.61 273.77 42.7K
15:56 273.90 273.93 273.69 273.92 35.5K
15:57 274.03 274.10 273.74 273.75 35.8K
15:58 273.79 273.81 273.55 273.64 75.9K
15:59 273.56 273.60 273.42 273.47 3,181.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available