Marriott Int

MAR
🏛️ usa →
267.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 276.92 276.92 276.36 276.38 49.8K
09:31 276.38 276.95 276.38 276.95 1.9K
09:32 276.95 276.95 276.38 276.38 5.1K
09:33 276.50 276.50 276.50 276.50 0.6K
09:34 276.50 276.50 276.15 276.15 1.2K
09:35 276.09 276.09 275.68 275.68 3.0K
09:36 275.68 275.68 275.31 275.31 0.9K
09:37 275.34 275.34 275.34 275.34 0.8K
09:38 275.34 275.34 274.89 275.00 3.5K
09:39 274.94 275.15 274.94 275.15 2.8K
09:41 274.93 274.93 274.19 274.19 4.8K
09:42 274.09 274.09 273.70 273.82 1.7K
09:43 273.75 273.96 273.63 273.74 8.4K
09:45 273.90 273.96 273.90 273.96 2.8K
09:46 274.34 274.44 274.34 274.44 1.9K
09:47 274.49 274.49 274.44 274.44 0.6K
09:48 274.25 274.25 274.00 274.00 1.9K
09:49 274.28 274.28 274.08 274.08 1.7K
09:50 273.96 273.96 273.71 273.71 2.8K
09:51 273.77 273.77 273.52 273.63 2.6K
09:52 273.62 273.62 273.62 273.62 2.0K
09:54 273.62 273.62 273.32 273.32 5.2K
09:57 273.13 273.49 273.13 273.49 5.4K
09:58 273.45 273.45 273.45 273.45 1.3K
09:59 273.32 273.84 273.19 273.80 1.4K
10:00 273.84 273.84 273.64 273.64 6.0K
10:01 273.60 273.60 273.60 273.60 2.2K
10:02 273.90 273.90 273.90 273.90 1.9K
10:03 274.27 274.53 274.15 274.30 11.6K
10:04 274.56 274.56 274.56 274.56 1.4K
10:05 274.59 274.59 274.29 274.29 3.7K
10:06 274.46 274.46 274.24 274.24 2.7K
10:07 274.23 274.23 274.23 274.23 1.5K
10:08 274.36 274.37 274.36 274.37 3.4K
10:09 274.37 274.47 274.37 274.47 1.2K
10:10 274.41 274.41 274.41 274.41 2.4K
10:12 274.67 274.67 274.67 274.67 1.5K
10:14 274.58 274.58 274.58 274.58 0.5K
10:15 274.57 274.57 274.51 274.53 5.4K
10:16 274.63 274.63 273.77 273.77 5.7K
10:17 273.85 273.85 273.80 273.85 3.9K
10:18 274.02 274.06 274.00 274.06 3.8K
10:19 274.23 274.27 274.20 274.27 4.0K
10:20 274.28 274.46 274.28 274.46 2.5K
10:21 274.43 274.43 274.15 274.15 5.8K
10:22 274.14 274.14 274.14 274.14 2.3K
10:23 274.17 274.17 274.17 274.17 1.9K
10:27 274.07 274.07 274.06 274.07 3.6K
10:28 274.16 274.16 274.16 274.16 1.6K
10:30 274.27 274.27 274.10 274.10 4.8K
10:33 274.14 274.14 274.05 274.05 3.1K
10:34 274.06 274.06 273.84 273.84 1.9K
10:35 273.76 273.76 273.72 273.72 0.8K
10:36 273.85 273.85 273.67 273.67 3.7K
10:37 273.53 273.53 273.44 273.44 2.3K
10:38 273.41 273.63 273.16 273.16 19.6K
10:39 273.18 273.22 273.17 273.21 6.4K
10:43 272.88 272.88 272.69 272.69 1.8K
10:44 272.86 272.89 272.86 272.89 1.3K
10:45 272.82 272.82 272.70 272.70 3.7K
10:46 272.84 272.84 272.84 272.84 0.7K
10:47 273.04 273.04 273.00 273.00 4.1K
10:48 273.06 273.06 273.06 273.06 0.8K
10:49 273.35 273.35 273.35 273.35 1.1K
10:51 273.27 273.28 273.14 273.14 3.3K
10:52 272.92 272.92 272.92 272.92 0.5K
10:53 272.76 272.76 272.57 272.57 2.0K
10:54 272.57 272.72 272.57 272.57 0.4K
10:55 272.72 272.72 272.72 272.71 0.5K
10:56 272.57 272.92 272.57 272.92 7.2K
10:58 272.79 272.79 272.79 272.79 1.5K
10:59 272.70 273.26 272.70 273.26 70.9K
11:00 273.53 273.53 273.53 273.53 1.3K
11:01 273.35 273.35 273.35 273.35 2.2K
11:02 273.56 273.77 273.56 273.69 1.5K
11:03 273.68 273.68 273.68 273.68 0.6K
11:04 273.68 273.68 273.56 273.56 0.8K
11:05 273.56 273.56 273.42 273.42 2.2K
11:06 273.36 273.36 273.29 273.29 1.2K
11:07 273.33 273.42 273.32 273.35 3.1K
11:08 273.41 273.42 273.31 273.42 1.6K
11:09 273.32 273.32 273.32 273.32 0.5K
11:10 273.32 273.48 273.31 273.48 2.7K
11:11 273.43 273.43 273.43 273.43 0.3K
11:12 273.31 273.43 273.31 273.33 1.4K
11:13 273.62 273.62 273.62 273.62 0.7K
11:14 273.40 273.40 273.39 273.39 3.6K
11:15 273.31 273.37 273.31 273.37 1.1K
11:17 273.25 273.25 273.25 273.25 0.3K
11:18 273.54 273.58 273.54 273.55 2.0K
11:19 273.41 273.55 273.41 273.55 1.8K
11:20 273.35 273.35 273.35 273.35 0.6K
11:21 273.36 273.36 273.36 273.36 1.1K
11:22 273.35 273.35 273.35 273.35 0.9K
11:23 273.44 273.68 273.44 273.68 8.8K
11:24 273.66 273.70 273.66 273.70 4.8K
11:25 273.70 273.70 273.52 273.66 4.1K
11:27 273.58 273.58 273.53 273.53 2.8K
11:28 273.66 273.66 273.46 273.49 6.0K
11:29 273.40 273.40 273.40 273.40 2.4K
11:30 273.60 273.71 273.60 273.61 8.7K
11:31 273.70 273.70 273.57 273.57 4.2K
11:33 273.59 273.59 273.36 273.36 1.4K
11:34 273.58 273.58 273.58 273.58 2.1K
11:35 273.58 273.58 273.45 273.45 1.4K
11:36 273.49 273.51 273.38 273.38 8.2K
11:37 273.26 273.26 273.26 273.26 0.7K
11:38 273.30 273.31 273.30 273.31 1.5K
11:39 273.18 273.18 273.09 273.09 1.8K
11:40 272.91 272.91 272.91 272.91 1.6K
11:41 272.91 272.91 272.89 272.90 4.9K
11:44 272.97 273.04 272.97 273.04 3.2K
11:47 273.08 273.08 273.08 273.08 0.3K
11:48 273.09 273.18 273.09 273.18 55.9K
11:49 273.35 273.42 273.35 273.42 1.6K
11:50 273.49 273.71 273.49 273.61 3.7K
11:51 273.88 273.88 273.88 273.88 3.9K
11:53 273.63 273.86 273.63 273.86 2.6K
11:54 273.79 273.79 273.79 273.79 1.0K
11:57 273.75 273.75 273.75 273.75 0.3K
11:58 273.59 273.59 273.59 273.59 2.1K
11:59 273.38 273.38 273.38 273.38 0.3K
12:00 273.52 273.52 273.52 273.52 1.8K
12:03 273.28 273.28 273.28 273.28 0.8K
12:04 273.07 273.07 273.07 273.07 0.8K
12:05 273.00 273.16 273.00 273.15 1.2K
12:07 273.02 273.02 273.02 273.02 0.3K
12:08 273.05 273.28 273.05 273.27 1.8K
12:09 273.25 273.25 273.25 273.25 0.8K
12:10 273.33 273.34 273.33 273.34 1.6K
12:11 273.36 273.36 273.08 273.08 6.0K
12:12 273.08 273.08 273.08 273.08 1.3K
12:13 273.01 273.07 273.01 273.01 2.2K
12:15 273.10 273.10 273.10 273.10 3.7K
12:17 273.32 273.32 273.32 273.32 0.5K
12:18 273.34 273.34 273.34 273.34 1.1K
12:19 273.44 273.44 273.44 273.44 0.2K
12:20 273.30 273.46 273.25 273.35 29.8K
12:21 273.39 273.39 273.39 273.39 0.4K
12:22 273.59 273.59 273.59 273.59 0.6K
12:23 273.50 273.50 273.50 273.50 0.2K
12:24 273.40 273.40 273.40 273.40 0.5K
12:25 273.37 273.37 273.37 273.37 0.3K
12:26 273.48 273.48 273.25 273.25 2.8K
12:27 273.57 273.57 273.47 273.46 0.8K
12:28 273.46 273.46 273.46 273.46 0.7K
12:30 273.46 273.46 273.46 273.46 10.0K
12:31 273.45 273.45 273.33 273.33 6.6K
12:32 273.26 273.26 273.26 273.26 3.7K
12:33 273.25 273.25 273.06 273.06 4.3K
12:34 272.92 272.92 272.89 272.89 1.7K
12:36 272.73 272.91 272.73 272.91 3.5K
12:39 273.01 273.01 273.01 273.01 1.0K
12:40 273.25 273.25 273.25 273.25 1.6K
12:41 273.27 273.29 273.27 273.29 9.8K
12:43 273.28 273.28 273.28 273.28 1.6K
12:44 273.47 273.51 273.47 273.51 21.1K
12:45 273.44 273.47 273.44 273.46 2.8K
12:47 273.50 273.50 273.41 273.41 1.7K
12:48 273.45 273.45 273.45 273.45 1.7K
12:49 273.45 273.45 273.40 273.41 3.7K
12:51 273.58 273.69 273.58 273.69 1.0K
12:52 273.81 273.81 273.66 273.66 1.3K
12:54 273.84 274.00 273.84 274.00 0.7K
12:55 274.00 274.00 274.00 274.00 1.7K
12:56 274.11 274.11 273.99 273.99 1.6K
12:59 274.12 274.26 274.12 274.23 1.3K
13:00 274.11 274.13 274.11 274.13 2.0K
13:01 274.21 274.29 274.21 274.29 1.0K
13:02 274.35 274.35 274.35 274.35 1.5K
13:03 274.35 274.35 274.35 274.35 0.6K
13:04 274.23 274.33 274.23 274.33 0.5K
13:05 274.28 274.28 274.28 274.28 0.4K
13:07 274.45 274.53 274.45 274.53 1.4K
13:08 274.53 274.53 274.53 274.53 1.1K
13:09 274.40 274.40 274.31 274.31 2.9K
13:12 274.27 274.27 274.27 274.27 0.2K
13:13 274.42 274.42 274.42 274.42 0.6K
13:15 274.28 274.28 274.28 274.28 0.1K
13:16 274.57 274.65 274.57 274.57 3.0K
13:17 274.57 274.57 274.57 274.57 1.0K
13:18 274.51 274.53 274.43 274.43 4.3K
13:21 274.31 274.31 274.31 274.31 0.9K
13:22 274.42 274.42 274.29 274.29 3.0K
13:25 274.38 274.38 274.33 274.33 1.2K
13:26 274.41 274.41 274.22 274.22 2.2K
13:27 274.19 274.19 274.14 274.14 1.8K
13:28 274.17 274.17 273.98 274.01 6.9K
13:29 274.00 274.15 274.00 274.15 3.8K
13:30 274.12 274.23 274.12 274.23 1.8K
13:33 274.16 274.16 274.16 274.16 0.4K
13:34 274.14 274.29 274.14 274.29 1.0K
13:35 274.13 274.13 274.13 274.13 0.6K
13:36 274.24 274.24 274.24 274.24 0.6K
13:37 274.20 274.20 274.10 274.10 4.0K
13:38 274.03 274.03 273.92 273.92 2.2K
13:39 273.99 273.99 273.99 273.99 0.6K
13:40 273.99 273.99 273.99 273.99 0.9K
13:41 273.99 273.99 273.99 273.99 4.2K
13:42 273.99 273.99 273.74 273.80 7.1K
13:43 273.57 273.57 273.43 273.43 1.9K
13:44 273.42 273.42 273.42 273.42 1.7K
13:47 273.56 273.56 273.56 273.56 1.3K
13:48 273.39 273.39 273.26 273.26 5.3K
13:49 273.22 273.22 273.22 273.22 0.5K
13:50 273.29 273.29 273.01 273.01 1.5K
13:51 273.25 273.25 273.25 273.25 1.5K
13:52 273.33 273.33 273.33 273.33 1.0K
13:53 273.25 273.25 273.25 273.25 1.5K
13:54 273.25 273.25 273.25 273.25 2.1K
13:56 273.28 273.28 273.21 273.21 1.3K
13:57 273.30 273.30 273.30 273.30 0.9K
13:59 273.42 273.42 273.42 273.42 0.7K
14:00 273.34 273.34 273.31 273.31 1.9K
14:01 273.32 273.32 273.32 273.32 0.6K
14:02 273.25 273.25 273.25 273.25 0.1K
14:03 273.25 273.25 273.25 273.25 2.0K
14:04 273.22 273.22 273.22 273.22 1.1K
14:05 273.23 273.43 273.12 273.43 3.4K
14:06 273.35 273.36 273.31 273.36 2.7K
14:07 273.36 273.40 273.36 273.40 2.4K
14:08 273.30 273.30 273.24 273.24 3.4K
14:11 273.34 273.34 273.34 273.33 1.4K
14:14 273.25 273.30 273.25 273.30 1.4K
14:16 273.31 273.31 273.31 273.31 0.3K
14:17 273.31 273.31 273.31 273.31 0.2K
14:18 273.46 273.46 273.39 273.39 3.2K
14:19 273.39 273.39 273.39 273.39 0.3K
14:20 273.38 273.38 273.36 273.36 1.0K
14:21 273.27 273.28 273.27 273.28 0.9K
14:22 273.28 273.28 273.20 273.20 2.7K
14:23 273.14 273.17 273.11 273.17 2.5K
14:27 273.10 273.10 272.89 272.89 3.5K
14:28 272.95 272.98 272.93 272.93 1.6K
14:29 273.01 273.01 273.01 273.01 2.4K
14:30 273.02 273.12 273.02 273.09 1.9K
14:31 273.17 273.22 273.17 273.20 3.6K
14:32 273.18 273.18 273.18 273.18 1.6K
14:34 273.15 273.15 273.15 273.15 0.3K
14:35 273.15 273.15 273.15 273.15 0.5K
14:36 273.15 273.15 273.15 273.15 0.4K
14:38 273.16 273.16 273.16 273.15 1.7K
14:39 273.06 273.06 273.06 273.06 0.6K
14:40 273.08 273.08 273.08 273.08 2.6K
14:41 273.08 273.08 273.08 273.08 2.4K
14:42 273.01 273.01 272.85 272.85 4.3K
14:43 272.95 272.97 272.89 272.89 1.4K
14:44 273.00 273.00 272.99 272.99 3.3K
14:46 272.96 272.96 272.96 272.96 1.0K
14:49 272.95 272.95 272.95 272.95 1.6K
14:50 273.01 273.01 273.01 273.01 4.9K
14:51 272.99 272.99 272.99 272.99 1.1K
14:52 272.96 272.96 272.93 272.93 1.3K
14:53 272.82 272.82 272.82 272.82 6.7K
14:56 272.78 272.78 272.73 272.73 3.3K
14:57 272.80 272.80 272.74 272.74 0.9K
14:58 272.83 272.90 272.83 272.84 3.5K
14:59 272.90 272.90 272.82 272.82 2.6K
15:00 272.86 272.90 272.82 272.90 3.3K
15:01 273.02 273.02 272.90 272.90 2.2K
15:02 272.96 273.00 272.96 272.96 2.2K
15:03 272.97 272.97 272.97 272.97 0.4K
15:04 273.07 273.07 273.04 273.04 11.7K
15:05 273.14 273.22 273.14 273.22 24.5K
15:06 273.23 273.40 273.23 273.40 10.5K
15:07 273.30 273.39 273.30 273.36 2.3K
15:08 273.33 273.33 273.33 273.33 0.7K
15:09 273.41 273.47 273.41 273.47 3.5K
15:10 273.47 273.47 273.41 273.47 2.6K
15:11 273.40 273.40 273.40 273.40 3.6K
15:12 273.44 273.44 273.44 273.44 1.3K
15:13 273.53 273.53 273.53 273.53 3.3K
15:15 273.45 273.45 273.45 273.45 2.4K
15:16 273.52 273.52 273.52 273.52 0.7K
15:17 273.49 273.49 273.40 273.40 3.9K
15:18 273.43 273.43 273.43 273.43 0.1K
15:19 273.42 273.47 273.42 273.44 4.3K
15:20 273.35 273.40 273.32 273.40 4.3K
15:21 273.38 273.39 273.34 273.39 3.1K
15:22 273.37 273.47 273.37 273.46 2.9K
15:23 273.40 273.48 273.40 273.48 1.4K
15:24 273.45 273.48 273.45 273.48 6.1K
15:25 273.45 273.45 273.39 273.44 31.1K
15:26 273.40 273.40 273.39 273.39 2.0K
15:27 273.42 273.42 273.30 273.30 3.4K
15:28 273.36 273.36 273.29 273.36 2.3K
15:29 273.39 273.45 273.30 273.45 3.6K
15:30 273.46 273.50 273.46 273.50 2.6K
15:31 273.59 273.59 273.56 273.59 10.5K
15:32 273.69 273.69 273.63 273.63 1.9K
15:33 273.69 273.69 273.69 273.69 0.6K
15:34 273.71 273.71 273.69 273.71 1.9K
15:35 273.71 273.71 273.66 273.70 5.5K
15:36 273.70 273.75 273.65 273.65 2.3K
15:37 273.72 273.72 273.60 273.60 4.4K
15:38 273.43 273.43 273.40 273.40 11.5K
15:39 273.33 273.39 273.29 273.39 4.8K
15:41 273.55 273.55 273.49 273.49 2.3K
15:42 273.51 273.51 273.47 273.47 3.3K
15:43 273.50 273.50 273.50 273.50 0.6K
15:44 273.53 273.53 273.53 273.53 1.4K
15:45 273.61 273.67 273.54 273.67 4.3K
15:46 273.67 273.67 273.64 273.64 1.2K
15:47 273.66 273.75 273.66 273.75 3.8K
15:48 273.77 273.77 273.60 273.64 7.7K
15:49 273.69 273.69 273.69 273.69 0.1K
15:50 273.59 273.73 273.48 273.68 8.3K
15:51 273.72 273.75 273.67 273.75 5.0K
15:52 273.74 273.75 273.68 273.68 6.0K
15:53 273.71 273.71 273.71 273.71 1.6K
15:54 273.66 273.72 273.54 273.54 19.7K
15:55 273.59 273.64 273.59 273.64 13.2K
15:56 273.61 273.68 273.47 273.52 14.8K
15:57 273.46 273.56 273.46 273.55 22.4K
15:58 273.55 273.55 273.35 273.38 58.7K
15:59 273.39 273.47 273.32 273.47 313.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available