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
09:30 272.61 272.70 272.61 272.70 9.4K
09:31 272.53 272.53 272.53 272.53 1.9K
09:32 272.53 272.53 272.47 272.47 1.4K
09:33 272.57 272.57 272.37 272.37 2.8K
09:34 272.37 272.37 272.37 272.37 0.7K
09:35 272.37 272.39 272.37 272.39 1.9K
09:36 272.39 272.39 272.39 272.39 0.5K
09:37 272.50 272.50 272.39 272.39 0.7K
09:38 272.02 272.02 271.48 271.48 6.2K
09:39 271.48 271.80 271.48 271.73 4.1K
09:40 272.26 272.26 272.22 272.22 2.4K
09:41 272.05 272.10 272.05 272.10 2.4K
09:42 271.88 272.14 271.88 272.14 8.2K
09:43 272.25 272.25 272.25 272.25 0.3K
09:44 272.35 272.51 272.35 272.51 1.2K
09:45 272.30 272.42 272.30 272.42 3.2K
09:47 272.19 272.54 272.19 272.53 10.2K
09:48 272.14 272.14 272.14 272.14 3.5K
09:49 272.15 272.15 272.15 272.15 2.1K
09:50 272.16 272.16 271.99 271.99 1.4K
09:51 271.83 272.00 271.74 272.00 6.1K
09:52 271.69 271.73 271.69 271.73 1.9K
09:53 271.50 271.50 271.48 271.48 10.1K
09:54 271.32 271.78 271.32 271.78 5.4K
09:55 271.87 272.00 271.87 272.00 2.8K
09:56 271.87 271.89 271.87 271.89 5.0K
09:57 271.89 272.08 271.88 272.08 18.3K
09:58 271.90 271.90 271.66 271.66 1.3K
09:59 271.47 271.52 271.47 271.52 1.2K
10:00 271.16 271.54 271.16 271.48 4.6K
10:01 271.37 271.37 271.14 271.14 4.2K
10:02 271.40 271.48 271.40 271.48 1.0K
10:03 271.56 271.68 271.56 271.68 1.1K
10:04 271.54 271.63 271.54 271.63 2.3K
10:05 271.63 271.70 271.63 271.70 0.7K
10:06 271.59 271.59 271.59 271.59 1.9K
10:07 271.64 271.75 271.64 271.68 4.7K
10:08 271.74 271.82 271.67 271.76 8.7K
10:09 271.69 271.69 271.30 271.30 5.0K
10:10 271.25 271.25 271.25 271.25 1.4K
10:11 271.08 271.08 270.99 271.07 2.6K
10:12 270.93 270.93 270.52 270.52 3.2K
10:13 270.57 270.75 270.57 270.75 5.1K
10:14 270.77 271.20 270.77 271.05 10.9K
10:15 271.14 271.15 271.07 271.15 0.9K
10:16 271.15 271.15 271.14 271.14 0.9K
10:17 271.15 271.33 271.15 271.27 8.1K
10:18 271.26 271.33 271.26 271.33 1.5K
10:19 271.34 271.49 271.34 271.49 2.3K
10:20 271.38 271.38 271.06 271.06 3.3K
10:21 271.12 271.12 271.12 271.12 0.2K
10:22 271.20 271.57 271.07 271.57 8.8K
10:23 271.58 271.58 271.35 271.48 9.6K
10:24 271.50 271.71 271.50 271.71 10.8K
10:25 271.66 271.71 271.54 271.64 9.0K
10:26 271.75 271.75 271.62 271.62 1.8K
10:27 271.70 271.72 271.70 271.71 2.9K
10:28 271.62 271.70 271.62 271.70 3.2K
10:29 271.71 271.72 271.70 271.70 4.0K
10:30 271.70 272.02 271.70 272.02 21.2K
10:31 272.02 272.08 272.02 272.08 2.2K
10:32 272.10 272.15 272.10 272.15 1.4K
10:33 272.05 272.17 271.81 271.81 5.6K
10:34 271.78 271.78 271.66 271.78 1.6K
10:35 271.78 271.78 271.78 271.78 2.1K
10:36 271.90 271.90 271.87 271.87 0.7K
10:37 271.95 272.15 271.95 272.11 16.2K
10:38 272.11 272.11 271.98 271.98 2.4K
10:39 272.08 272.08 272.08 272.08 0.2K
10:40 271.79 271.79 271.56 271.56 3.8K
10:41 271.56 271.71 271.56 271.64 2.4K
10:42 271.65 271.65 271.65 271.65 1.1K
10:43 271.66 271.66 271.66 271.65 0.3K
10:44 271.66 271.66 271.50 271.50 3.4K
10:45 271.52 271.52 271.52 271.52 0.5K
10:47 271.74 271.78 271.61 271.62 8.1K
10:48 271.63 271.64 271.63 271.64 0.9K
10:49 271.64 271.65 271.64 271.65 2.4K
10:50 271.66 271.78 271.66 271.65 0.9K
10:51 271.77 271.77 271.55 271.55 3.7K
10:52 271.56 271.56 271.42 271.42 1.4K
10:53 271.30 271.30 271.29 271.30 5.7K
10:56 271.77 271.89 271.67 271.89 2.3K
10:57 271.99 271.99 271.89 271.90 1.2K
10:58 271.90 272.00 271.90 271.90 1.5K
10:59 272.00 272.00 271.69 271.69 2.7K
11:00 271.72 271.74 271.57 271.57 4.4K
11:01 271.41 271.49 271.20 271.20 2.9K
11:02 271.27 271.38 271.27 271.38 1.5K
11:03 271.38 271.42 271.38 271.41 4.9K
11:05 271.65 271.68 271.65 271.68 1.2K
11:06 271.68 271.68 271.58 271.58 0.8K
11:07 271.45 271.45 271.39 271.39 3.2K
11:08 271.30 271.30 271.30 271.30 0.8K
11:09 271.27 271.43 271.27 271.43 2.9K
11:10 271.46 271.46 271.46 271.46 0.3K
11:11 271.46 271.46 271.46 271.46 0.3K
11:12 271.30 271.37 271.21 271.21 2.5K
11:13 271.37 271.37 271.14 271.14 1.3K
11:15 271.13 271.13 270.96 271.00 10.8K
11:16 270.95 270.95 270.95 270.95 1.0K
11:17 271.02 271.02 271.02 271.02 0.3K
11:18 271.02 271.02 271.02 271.02 0.3K
11:19 271.09 271.16 271.09 271.15 3.5K
11:20 271.17 271.17 271.17 271.17 2.0K
11:21 271.32 271.32 271.08 271.20 2.4K
11:23 271.20 271.20 271.11 271.11 2.5K
11:24 271.10 271.10 271.10 271.10 0.4K
11:25 271.10 271.22 271.10 271.22 2.1K
11:26 271.23 271.23 271.09 271.09 1.4K
11:27 271.06 271.06 270.93 270.93 7.6K
11:28 270.94 270.94 270.94 270.94 1.0K
11:29 270.81 270.81 270.73 270.73 1.6K
11:30 270.73 270.86 270.70 270.80 2.3K
11:31 270.76 270.76 270.76 270.76 0.3K
11:32 270.79 270.79 270.79 270.79 0.5K
11:33 270.91 270.91 270.91 270.91 1.2K
11:34 270.75 270.75 270.75 270.75 1.7K
11:35 270.87 270.87 270.73 270.87 0.9K
11:36 270.88 270.88 270.88 270.88 0.7K
11:38 270.68 270.68 270.68 270.68 1.3K
11:39 270.37 270.37 270.37 270.37 2.6K
11:40 270.33 270.33 270.28 270.28 1.2K
11:42 270.33 270.33 270.33 270.33 1.1K
11:44 270.32 270.32 270.07 270.15 16.0K
11:45 270.31 270.31 270.31 270.31 0.4K
11:46 270.40 270.52 270.40 270.42 2.1K
11:47 270.42 270.53 270.42 270.53 0.6K
11:48 270.50 270.55 270.50 270.55 2.8K
11:49 270.55 270.56 270.44 270.46 2.5K
11:50 270.46 270.46 270.46 270.46 0.9K
11:51 270.35 270.35 270.35 270.35 1.5K
11:53 270.27 270.27 270.07 270.07 1.3K
11:54 270.14 270.14 270.14 270.14 1.0K
11:56 270.31 270.49 270.31 270.49 1.9K
11:57 270.46 270.46 270.46 270.46 0.7K
11:58 270.68 270.68 270.68 270.68 0.3K
11:59 270.64 270.64 270.64 270.64 0.3K
12:00 270.67 270.67 270.66 270.66 1.1K
12:01 270.66 270.66 270.63 270.63 2.1K
12:02 270.69 270.69 270.69 270.69 0.9K
12:03 270.63 270.63 270.63 270.63 0.5K
12:04 270.54 270.58 270.54 270.58 1.4K
12:05 270.64 270.64 270.46 270.58 5.2K
12:06 270.60 270.60 270.60 270.60 0.5K
12:07 270.60 270.62 270.60 270.62 0.6K
12:08 270.78 270.78 270.78 270.78 0.5K
12:10 270.48 270.48 270.43 270.43 2.6K
12:11 270.56 270.56 270.56 270.56 0.6K
12:12 270.57 270.57 270.57 270.57 1.2K
12:14 270.57 270.57 270.57 270.57 0.8K
12:15 270.58 270.58 270.58 270.58 0.7K
12:16 270.50 270.50 270.50 270.50 1.0K
12:17 270.56 270.56 270.51 270.51 1.4K
12:18 270.52 270.52 270.52 270.52 1.5K
12:19 270.52 270.54 270.50 270.54 2.1K
12:20 270.52 270.57 270.52 270.56 2.6K
12:22 270.48 270.50 270.44 270.44 4.4K
12:23 270.41 270.41 270.41 270.41 1.0K
12:24 270.33 270.41 270.32 270.41 2.2K
12:25 270.39 270.56 270.39 270.47 13.7K
12:26 270.47 270.54 270.47 270.54 0.7K
12:27 270.55 270.55 270.47 270.48 0.8K
12:28 270.48 270.48 270.20 270.20 6.1K
12:29 270.25 270.25 270.18 270.18 3.0K
12:30 270.20 270.28 270.20 270.28 2.6K
12:31 270.27 270.27 270.27 270.27 0.7K
12:32 270.37 270.37 270.37 270.37 0.6K
12:33 270.44 270.44 270.44 270.44 0.9K
12:34 270.46 270.46 270.46 270.46 0.4K
12:35 270.49 270.49 270.49 270.49 0.9K
12:36 270.39 270.39 270.39 270.39 1.5K
12:37 270.43 270.43 270.43 270.43 1.3K
12:38 270.45 270.54 270.45 270.54 1.4K
12:39 270.63 270.63 270.63 270.63 0.9K
12:40 270.60 270.60 270.47 270.47 4.7K
12:41 270.46 270.51 270.46 270.51 2.4K
12:42 270.52 270.52 270.52 270.52 1.0K
12:44 270.73 270.73 270.73 270.73 1.8K
12:46 270.79 270.79 270.78 270.78 1.7K
12:47 270.85 270.85 270.64 270.64 8.1K
12:48 270.64 270.64 270.59 270.59 1.1K
12:49 270.65 270.65 270.65 270.65 6.0K
12:50 270.65 270.65 270.65 270.65 1.3K
12:51 270.65 270.78 270.65 270.74 15.4K
12:52 270.73 270.96 270.73 270.96 4.8K
12:53 271.11 271.11 271.11 271.11 0.2K
12:54 271.02 271.02 271.01 271.01 1.7K
12:55 271.02 271.02 270.91 270.94 3.3K
12:57 271.00 271.00 271.00 271.00 1.1K
12:58 271.03 271.03 271.00 271.00 1.3K
13:00 270.94 270.96 270.94 270.96 1.9K
13:01 270.88 271.00 270.88 271.00 3.9K
13:06 270.79 270.79 270.79 270.79 1.4K
13:07 270.94 271.42 270.94 271.42 24.8K
13:08 271.42 271.42 271.31 271.31 3.7K
13:09 271.31 271.36 271.31 271.36 2.6K
13:11 271.40 271.40 271.40 271.40 0.7K
13:12 271.53 271.61 271.53 271.61 5.6K
13:13 271.70 271.74 271.70 271.71 3.5K
13:14 271.74 271.75 271.74 271.75 1.8K
13:15 271.82 271.82 271.82 271.82 0.5K
13:16 271.81 271.81 271.81 271.81 1.8K
13:18 271.70 271.78 271.70 271.78 5.1K
13:19 271.76 271.76 271.76 271.76 0.1K
13:20 271.60 271.60 271.49 271.49 8.8K
13:23 271.63 271.63 271.63 271.63 0.3K
13:24 271.63 271.63 271.54 271.54 1.6K
13:25 271.26 271.26 271.26 271.26 1.9K
13:27 271.26 271.26 271.26 271.26 0.5K
13:28 271.39 271.56 271.39 271.56 2.5K
13:29 271.58 271.58 271.58 271.58 1.3K
13:31 271.58 271.58 271.58 271.58 1.1K
13:33 271.46 271.46 271.46 271.46 1.1K
13:35 271.61 271.61 271.61 271.61 0.7K
13:36 271.75 271.75 271.75 271.75 3.2K
13:39 271.53 271.57 271.49 271.49 3.4K
13:40 271.47 271.47 271.30 271.30 3.0K
13:42 271.00 271.12 271.00 271.12 1.5K
13:43 271.13 271.13 271.13 271.13 1.8K
13:44 271.14 271.14 271.14 271.14 7.1K
13:45 271.16 271.16 271.16 271.15 0.3K
13:46 271.03 271.03 271.03 271.03 2.7K
13:51 271.14 271.14 271.14 271.14 0.7K
13:52 271.04 271.04 271.04 271.04 0.7K
13:54 271.14 271.14 271.04 271.04 2.8K
13:56 271.09 271.09 271.09 271.09 1.7K
13:58 270.95 270.95 270.95 270.95 0.7K
13:59 271.09 271.19 271.09 271.19 3.2K
14:00 271.20 271.20 271.20 271.20 1.5K
14:01 271.34 271.34 271.25 271.26 3.0K
14:02 271.36 271.40 271.33 271.37 2.7K
14:03 271.45 271.45 271.45 271.45 1.1K
14:05 271.43 271.52 271.43 271.52 1.0K
14:06 271.52 271.52 271.52 271.52 1.1K
14:07 271.57 271.57 271.52 271.52 0.5K
14:08 271.57 271.57 271.52 271.52 1.2K
14:09 271.47 271.47 271.45 271.45 2.4K
14:10 271.39 271.39 271.37 271.37 1.3K
14:11 271.38 271.38 271.38 271.38 0.4K
14:13 271.42 271.43 271.42 271.43 1.3K
14:14 271.44 271.44 271.42 271.42 1.0K
14:15 271.33 271.33 271.33 271.33 0.9K
14:16 271.33 271.33 271.33 271.33 1.8K
14:17 271.12 271.12 271.02 271.02 2.0K
14:18 271.10 271.15 271.10 271.15 9.0K
14:21 271.39 271.39 271.39 271.39 1.2K
14:22 271.54 271.54 271.54 271.54 1.6K
14:23 271.47 271.47 271.47 271.47 1.9K
14:24 271.50 271.50 271.50 271.50 0.8K
14:26 271.60 271.60 271.51 271.51 1.8K
14:27 271.43 271.43 271.43 271.43 0.3K
14:28 271.52 271.52 271.52 271.52 2.2K
14:30 271.54 271.54 271.52 271.52 0.8K
14:31 271.52 271.55 271.52 271.55 5.7K
14:32 271.55 271.65 271.55 271.65 16.0K
14:33 271.65 271.82 271.65 271.82 2.3K
14:34 271.76 271.82 271.76 271.82 2.4K
14:35 271.83 271.87 271.78 271.78 6.1K
14:36 271.80 271.90 271.80 271.90 14.7K
14:37 271.90 272.01 271.86 272.01 2.0K
14:38 271.94 272.12 271.94 272.12 4.7K
14:39 272.16 272.19 272.09 272.19 1.9K
14:40 272.19 272.25 272.19 272.25 2.9K
14:41 272.28 272.28 272.24 272.24 2.4K
14:42 272.33 272.33 272.33 272.33 0.9K
14:43 272.33 272.42 272.33 272.42 1.5K
14:44 272.42 272.45 272.27 272.45 3.6K
14:45 272.45 272.45 272.45 272.45 0.8K
14:46 272.45 272.52 272.45 272.52 1.9K
14:47 272.48 272.50 272.48 272.48 2.4K
14:48 272.48 272.57 272.48 272.50 2.4K
14:49 272.49 272.51 272.33 272.33 6.8K
14:50 272.39 272.54 272.39 272.54 8.9K
14:51 272.54 272.54 272.54 272.54 1.9K
14:52 272.54 272.54 272.35 272.44 18.6K
14:53 272.49 272.49 272.49 272.49 1.5K
14:54 272.52 272.59 272.52 272.59 5.4K
14:55 272.59 272.59 272.47 272.47 14.2K
14:56 272.47 272.47 272.34 272.34 3.0K
14:57 272.36 272.36 272.26 272.26 3.8K
14:59 272.27 272.27 272.27 272.27 2.6K
15:00 272.34 272.34 272.34 272.33 2.2K
15:01 272.48 272.50 272.42 272.47 2.6K
15:02 272.48 272.49 272.35 272.35 2.2K
15:03 272.43 272.43 272.26 272.31 3.4K
15:04 272.38 272.39 272.38 272.39 2.3K
15:05 272.47 272.50 272.47 272.50 0.6K
15:06 272.49 272.50 272.49 272.50 1.7K
15:07 272.49 272.49 272.42 272.42 2.6K
15:08 272.42 272.45 272.42 272.45 0.8K
15:09 272.48 272.48 272.42 272.42 5.1K
15:10 272.41 272.41 272.34 272.34 4.7K
15:12 272.22 272.22 272.22 272.22 1.0K
15:13 272.23 272.27 272.23 272.24 3.4K
15:14 272.24 272.39 272.24 272.27 7.9K
15:15 272.22 272.30 272.22 272.30 1.3K
15:16 272.22 272.22 272.22 272.22 0.3K
15:17 272.26 272.26 272.22 272.22 2.6K
15:18 272.16 272.16 272.16 272.16 2.4K
15:19 272.16 272.23 272.09 272.23 62.5K
15:20 272.21 272.24 272.21 272.24 4.0K
15:21 272.24 272.28 272.23 272.24 3.9K
15:22 272.21 272.23 272.17 272.23 5.0K
15:23 272.16 272.24 272.16 272.24 0.8K
15:24 272.19 272.25 272.19 272.25 3.7K
15:25 272.17 272.29 272.15 272.29 7.7K
15:26 272.31 272.34 272.22 272.31 2.4K
15:27 272.36 272.36 272.18 272.18 6.2K
15:28 272.25 272.25 272.10 272.21 2.2K
15:29 272.18 272.27 272.18 272.27 8.1K
15:30 272.27 272.27 272.27 272.27 2.9K
15:32 272.35 272.42 272.34 272.42 7.9K
15:33 272.49 272.49 272.49 272.49 0.8K
15:34 272.71 272.74 272.71 272.73 2.7K
15:35 272.86 272.86 272.86 272.86 1.4K
15:36 273.04 273.04 272.98 272.98 2.0K
15:37 273.02 273.18 273.02 273.13 4.0K
15:38 273.00 273.08 272.99 273.08 16.3K
15:39 273.10 273.10 273.10 273.10 0.9K
15:40 273.10 273.11 272.90 272.99 5.3K
15:41 272.84 272.99 272.84 272.99 1.2K
15:42 273.00 273.00 273.00 273.00 3.8K
15:43 273.04 273.04 273.04 273.04 0.9K
15:44 273.04 273.08 273.04 273.04 3.2K
15:45 273.04 273.04 272.95 273.00 3.6K
15:46 273.10 273.10 273.00 273.01 2.0K
15:47 273.01 273.02 273.01 273.02 1.7K
15:48 273.02 273.02 272.96 272.96 5.9K
15:49 272.99 273.02 272.97 273.02 3.9K
15:50 272.95 273.00 272.91 273.00 11.9K
15:51 272.97 272.97 272.91 272.92 5.7K
15:52 272.86 272.97 272.82 272.82 16.9K
15:53 272.87 273.05 272.87 272.87 9.2K
15:54 272.86 272.88 272.60 272.88 20.3K
15:55 272.86 272.93 272.85 272.85 19.6K
15:56 272.81 273.00 272.81 272.98 21.2K
15:57 272.99 273.24 272.98 273.19 12.6K
15:58 273.20 273.29 273.18 273.24 24.4K
15:59 273.23 273.25 272.96 272.98 234.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available