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
09:30 273.79 274.40 273.79 274.40 8.9K
09:32 274.40 274.40 274.40 274.40 1.2K
09:33 274.40 274.40 274.40 274.40 0.8K
09:34 274.69 274.69 273.94 274.47 3.4K
09:35 274.50 275.00 274.50 275.00 3.8K
09:36 274.44 274.44 274.44 274.44 2.5K
09:37 274.61 274.85 274.61 274.85 0.7K
09:38 274.59 274.83 274.59 274.78 1.7K
09:39 274.53 274.79 274.53 274.79 0.3K
09:40 274.42 274.42 274.33 274.33 2.7K
09:41 274.39 274.74 274.39 274.74 2.1K
09:42 274.95 274.95 274.63 274.63 3.6K
09:43 274.53 274.94 274.53 274.94 3.6K
09:44 274.98 274.98 274.98 274.98 0.3K
09:45 274.98 274.98 274.98 274.98 2.8K
09:46 275.01 275.01 275.01 275.01 0.5K
09:47 275.02 275.02 274.65 274.65 8.0K
09:49 274.66 274.66 274.27 274.27 1.5K
09:50 274.28 274.48 274.28 274.40 3.8K
09:51 274.36 274.36 273.77 273.77 4.4K
09:53 273.42 273.42 273.42 273.42 0.6K
09:54 273.63 273.82 273.62 273.82 1.6K
09:55 273.71 273.71 273.35 273.35 2.0K
09:56 273.62 273.62 273.62 273.62 1.5K
09:58 273.62 273.62 273.62 273.62 0.6K
09:59 273.71 273.71 273.71 273.71 0.5K
10:00 273.74 273.99 273.74 273.99 3.0K
10:01 273.69 273.69 273.61 273.61 2.9K
10:02 273.08 273.08 273.08 273.08 0.7K
10:03 273.08 273.08 273.08 273.08 4.8K
10:04 272.98 272.98 272.98 272.98 0.8K
10:05 272.79 272.81 272.79 272.81 3.1K
10:06 272.81 272.93 272.80 272.80 2.7K
10:07 272.96 273.02 272.96 273.02 9.7K
10:08 273.01 273.09 273.01 273.04 8.9K
10:09 273.01 273.01 272.84 272.84 1.7K
10:10 272.71 272.84 272.71 272.71 1.7K
10:11 272.60 272.60 272.43 272.47 8.3K
10:13 272.78 272.87 272.75 272.87 4.7K
10:14 272.81 273.00 272.81 273.00 3.4K
10:15 272.97 272.97 272.97 272.97 0.4K
10:16 273.02 273.02 273.02 273.02 0.8K
10:18 272.89 272.95 272.89 272.95 1.7K
10:19 273.13 273.26 273.13 273.26 7.0K
10:21 273.18 273.18 273.13 273.13 2.8K
10:23 273.04 273.07 273.04 273.07 0.9K
10:24 273.17 273.32 273.11 273.32 7.8K
10:25 273.22 273.27 273.22 273.27 3.8K
10:26 273.30 273.41 273.30 273.41 6.7K
10:27 273.45 273.51 273.45 273.51 1.9K
10:28 273.54 273.54 273.43 273.43 4.2K
10:30 273.58 273.58 273.54 273.54 2.8K
10:31 273.52 273.53 273.52 273.53 5.7K
10:32 273.61 273.63 273.27 273.27 4.7K
10:33 273.33 273.43 273.33 273.43 2.2K
10:35 273.35 273.35 273.03 273.03 2.8K
10:36 273.24 273.24 273.24 273.24 0.9K
10:37 273.05 273.05 273.05 273.05 1.0K
10:38 273.12 273.12 273.12 273.12 0.8K
10:40 273.12 273.12 273.12 273.12 0.9K
10:41 273.17 273.17 273.17 273.17 1.0K
10:43 273.36 273.52 273.36 273.37 2.0K
10:44 273.50 273.52 273.48 273.48 1.2K
10:45 273.47 273.47 273.41 273.42 2.5K
10:46 273.42 273.60 273.42 273.60 0.2K
10:47 273.42 273.42 273.42 273.42 0.4K
10:48 273.87 273.99 273.87 273.99 3.7K
10:49 273.93 273.93 273.84 273.84 1.2K
10:50 273.83 273.83 273.83 273.83 0.3K
10:51 273.87 273.87 273.87 273.87 4.6K
10:52 273.73 273.96 273.73 273.94 4.7K
10:55 273.87 273.87 273.87 273.87 1.3K
10:56 273.87 273.96 273.87 273.96 1.1K
10:57 273.88 273.88 273.82 273.82 0.8K
10:58 273.89 273.89 273.82 273.87 2.6K
10:59 273.87 273.92 273.75 273.92 7.0K
11:00 273.79 273.86 273.79 273.86 0.3K
11:01 273.82 274.00 273.82 274.00 12.9K
11:02 274.05 274.15 274.00 274.00 2.7K
11:03 274.12 274.12 273.91 273.91 2.7K
11:04 273.85 273.85 273.61 273.62 2.2K
11:05 273.62 273.62 273.62 273.62 0.3K
11:06 273.50 273.50 273.50 273.50 0.9K
11:07 273.32 273.35 273.32 273.35 1.5K
11:08 273.46 273.51 273.36 273.51 4.4K
11:10 273.21 273.21 273.21 273.21 0.1K
11:11 273.04 273.04 272.75 272.75 1.3K
11:12 272.67 272.85 272.67 272.85 2.4K
11:16 272.98 272.98 272.89 272.89 1.7K
11:18 272.93 272.93 272.72 272.72 2.1K
11:19 272.79 272.79 272.79 272.79 0.7K
11:21 272.68 273.13 272.68 273.13 4.2K
11:22 273.03 273.03 273.03 273.03 0.8K
11:24 273.03 273.03 273.03 273.03 0.5K
11:25 273.04 273.04 273.01 273.01 0.6K
11:26 272.96 272.96 272.96 272.96 0.9K
11:27 273.04 273.04 273.04 273.04 0.6K
11:29 273.04 273.06 272.96 273.04 6.4K
11:30 273.04 273.04 273.04 273.04 1.3K
11:31 272.93 272.93 272.75 272.75 2.4K
11:32 272.76 272.83 272.76 272.83 3.0K
11:33 272.99 272.99 272.96 272.96 0.5K
11:34 273.03 273.03 272.95 272.95 0.7K
11:35 272.95 272.95 272.95 272.95 0.4K
11:36 273.05 273.05 273.05 273.05 1.6K
11:38 272.92 272.92 272.84 272.84 1.6K
11:39 272.75 272.83 272.75 272.83 1.6K
11:40 272.81 272.81 272.81 272.81 0.2K
11:41 272.91 272.93 272.81 272.93 1.6K
11:42 273.05 273.05 273.05 273.05 0.4K
11:43 273.05 273.05 273.05 273.05 0.8K
11:44 273.02 273.02 273.02 273.02 0.3K
11:45 272.90 272.90 272.90 272.90 0.7K
11:46 272.96 272.97 272.94 272.94 1.0K
11:47 273.09 273.09 273.09 273.09 0.8K
11:49 272.96 272.96 272.96 272.96 0.3K
11:50 272.97 272.97 272.97 272.97 0.8K
11:51 273.15 273.15 273.15 273.15 2.0K
11:52 273.15 273.15 273.04 273.04 2.4K
11:53 273.02 273.02 273.02 273.02 1.2K
11:56 273.01 273.01 273.01 273.01 1.6K
11:57 273.02 273.02 273.02 273.02 0.3K
11:58 273.07 273.07 273.07 273.07 0.9K
11:59 273.10 273.22 273.10 273.22 2.9K
12:00 273.17 273.17 273.17 273.17 0.3K
12:01 273.15 273.24 273.15 273.22 1.2K
12:02 273.14 273.14 273.14 273.14 2.2K
12:03 273.16 273.16 273.16 273.16 1.8K
12:04 273.07 273.07 273.07 273.07 1.3K
12:05 273.15 273.15 273.15 273.15 0.9K
12:06 273.26 273.42 273.26 273.42 2.6K
12:07 273.27 273.27 273.27 273.27 0.2K
12:08 273.34 273.34 273.34 273.34 0.7K
12:09 273.25 273.25 273.25 273.25 1.3K
12:10 273.26 273.26 273.25 273.25 1.2K
12:11 273.42 273.42 273.42 273.42 0.8K
12:12 273.37 273.37 273.37 273.37 0.4K
12:14 273.38 273.38 273.38 273.38 0.7K
12:15 273.36 273.36 273.23 273.23 4.9K
12:16 273.31 273.31 273.31 273.31 1.4K
12:18 273.50 273.50 273.50 273.50 0.7K
12:20 273.50 273.50 273.50 273.50 0.8K
12:21 273.49 273.49 273.40 273.41 3.5K
12:22 273.45 273.50 273.32 273.32 1.6K
12:23 273.36 273.38 273.36 273.38 4.6K
12:25 273.36 273.36 273.26 273.30 3.3K
12:26 273.25 273.27 273.25 273.27 0.8K
12:27 273.22 273.22 273.22 273.22 0.4K
12:28 273.22 273.24 273.22 273.24 0.9K
12:30 273.28 273.35 273.28 273.35 2.4K
12:33 273.36 273.42 273.36 273.42 1.3K
12:34 273.40 273.43 273.40 273.43 0.6K
12:35 273.43 273.43 273.43 273.43 0.1K
12:36 273.43 273.43 273.40 273.40 1.6K
12:37 273.36 273.36 273.36 273.36 0.7K
12:38 273.33 273.33 273.33 273.33 0.5K
12:39 273.35 273.35 273.28 273.27 2.0K
12:41 273.30 273.30 273.20 273.20 1.7K
12:42 273.24 273.33 273.24 273.33 15.4K
12:43 273.38 273.38 273.38 273.38 2.5K
12:44 273.35 273.35 273.35 273.35 1.2K
12:46 273.40 273.40 273.40 273.40 0.6K
12:47 273.45 273.45 273.45 273.45 4.8K
12:50 273.37 273.37 273.37 273.37 0.5K
12:51 273.34 273.41 273.34 273.41 4.1K
12:52 273.41 273.41 273.33 273.33 0.6K
12:53 273.37 273.37 273.37 273.37 1.4K
12:54 273.32 273.40 273.32 273.40 0.4K
12:55 273.33 273.33 273.33 273.33 3.1K
12:56 273.25 273.29 273.22 273.29 2.0K
12:57 273.27 273.28 273.27 273.28 2.7K
12:59 273.38 273.38 273.38 273.38 1.0K
13:00 273.45 273.46 273.45 273.46 1.1K
13:01 273.46 273.46 273.46 273.46 0.4K
13:02 273.44 273.47 273.44 273.47 0.9K
13:03 273.40 273.40 273.40 273.40 1.2K
13:04 273.40 273.40 273.40 273.40 5.5K
13:05 273.42 273.42 273.42 273.42 8.4K
13:08 273.19 273.20 273.19 273.20 0.6K
13:09 273.06 273.06 273.06 273.06 0.2K
13:10 273.03 273.03 273.00 273.00 1.6K
13:11 273.06 273.10 273.06 273.10 3.6K
13:12 273.20 273.26 273.20 273.26 1.5K
13:14 273.17 273.17 273.00 273.00 2.4K
13:16 272.87 272.87 272.87 272.87 0.2K
13:17 272.86 272.86 272.86 272.86 1.4K
13:18 273.02 273.02 273.02 273.02 1.3K
13:19 272.94 272.94 272.85 272.85 1.0K
13:20 272.86 272.86 272.86 272.86 0.9K
13:22 272.75 272.82 272.75 272.82 1.5K
13:23 272.78 272.78 272.78 272.78 0.3K
13:24 272.79 272.80 272.69 272.73 8.1K
13:25 272.80 272.84 272.80 272.83 2.2K
13:26 272.88 272.88 272.69 272.69 1.9K
13:27 272.78 272.78 272.78 272.78 2.5K
13:30 272.78 272.83 272.78 272.83 2.3K
13:31 272.93 272.93 272.93 272.93 1.1K
13:32 272.93 272.96 272.93 272.96 0.3K
13:33 272.94 273.00 272.94 273.00 2.0K
13:36 273.01 273.08 273.01 273.08 0.5K
13:37 273.12 273.12 273.12 273.12 1.4K
13:39 273.09 273.09 273.09 273.09 0.3K
13:40 273.04 273.24 273.04 273.24 2.1K
13:41 273.31 273.36 273.31 273.36 1.0K
13:42 273.37 273.37 273.37 273.37 0.3K
13:43 273.42 273.42 273.42 273.42 0.4K
13:44 273.49 273.49 273.49 273.49 0.4K
13:45 273.45 273.45 273.42 273.42 1.0K
13:46 273.42 273.45 273.39 273.45 2.3K
13:49 273.49 273.49 273.48 273.48 1.8K
13:50 273.48 273.48 273.48 273.48 1.4K
13:52 273.30 273.30 273.30 273.30 2.4K
13:54 273.35 273.35 273.35 273.35 0.3K
13:55 273.27 273.27 273.27 273.27 0.6K
13:57 273.28 273.28 273.28 273.28 0.2K
13:58 273.26 273.26 273.23 273.23 1.6K
13:59 273.24 273.24 273.24 273.24 0.3K
14:00 273.38 273.47 273.38 273.47 3.1K
14:01 273.40 273.40 273.18 273.18 2.5K
14:02 273.00 273.00 273.00 273.00 1.2K
14:03 273.00 273.00 273.00 273.00 1.0K
14:04 273.01 273.01 272.86 272.86 2.4K
14:06 272.90 272.90 272.90 272.90 0.9K
14:07 272.95 272.96 272.91 272.91 3.8K
14:08 273.02 273.02 273.02 273.02 0.9K
14:09 273.01 273.01 273.01 273.01 3.3K
14:10 273.05 273.13 273.05 273.08 8.2K
14:11 273.07 273.07 273.05 273.07 4.8K
14:12 273.07 273.08 272.97 272.97 2.6K
14:13 273.00 273.02 273.00 273.02 2.1K
14:14 272.93 272.93 272.93 272.93 0.4K
14:15 273.05 273.05 273.05 273.05 0.2K
14:16 273.05 273.05 272.94 272.94 0.6K
14:17 273.01 273.01 273.01 273.01 0.7K
14:18 273.15 273.15 272.93 273.03 0.7K
14:19 273.02 273.02 273.02 273.02 0.5K
14:20 273.00 273.00 272.98 272.98 1.6K
14:21 272.92 272.92 272.92 272.92 2.9K
14:23 272.88 272.91 272.88 272.91 1.3K
14:24 273.00 273.02 273.00 273.02 2.2K
14:25 272.95 272.95 272.94 272.94 0.8K
14:27 273.00 273.01 273.00 273.00 8.6K
14:28 273.12 273.12 273.12 273.12 2.0K
14:29 273.07 273.07 273.07 273.07 0.3K
14:30 273.03 273.03 272.92 272.92 4.0K
14:31 273.06 273.14 273.06 273.14 8.5K
14:33 273.05 273.05 272.98 272.98 1.1K
14:34 273.02 273.05 272.97 273.05 13.5K
14:36 273.26 273.26 272.86 272.86 5.5K
14:37 272.91 272.94 272.24 272.24 21.6K
14:38 272.48 272.48 272.34 272.34 1.2K
14:39 272.45 272.45 272.45 272.45 3.2K
14:41 272.02 272.02 271.90 271.99 12.6K
14:42 272.12 272.27 272.12 272.27 6.7K
14:43 272.30 272.38 272.30 272.38 1.5K
14:44 272.45 272.45 272.45 272.45 1.5K
14:45 272.22 272.53 272.22 272.53 1.7K
14:46 272.33 272.33 272.33 272.33 1.7K
14:48 272.19 272.19 271.91 271.91 3.9K
14:50 271.74 271.74 271.74 271.74 2.3K
14:51 271.70 271.86 271.70 271.86 3.8K
14:52 271.79 271.79 271.79 271.79 1.2K
14:53 271.64 271.64 271.64 271.64 0.5K
14:54 271.77 271.77 271.53 271.53 3.9K
14:55 271.34 271.46 271.34 271.40 1.4K
14:56 271.33 271.36 271.03 271.12 2.8K
14:57 271.03 271.10 271.02 271.02 2.9K
14:59 271.02 271.02 270.77 270.96 4.1K
15:00 270.79 270.80 270.56 270.70 3.7K
15:01 270.72 270.72 270.45 270.45 1.7K
15:02 270.70 270.96 270.70 270.96 3.4K
15:03 271.18 271.18 270.72 270.85 2.9K
15:04 270.58 270.58 270.43 270.43 1.3K
15:05 270.59 270.59 270.40 270.40 2.8K
15:06 270.43 270.49 270.43 270.49 1.1K
15:07 270.64 270.70 270.61 270.61 2.7K
15:08 270.50 270.55 270.40 270.55 3.4K
15:09 270.57 270.57 270.57 270.57 1.0K
15:10 270.47 270.47 270.47 270.47 0.3K
15:11 270.63 270.80 270.63 270.72 3.2K
15:12 270.68 270.68 270.68 270.68 0.9K
15:14 270.98 271.08 270.79 270.79 2.3K
15:15 270.93 270.93 270.90 270.90 0.8K
15:16 270.71 270.71 270.62 270.62 3.4K
15:17 270.36 270.44 270.35 270.44 2.1K
15:18 270.44 270.48 270.44 270.46 2.7K
15:19 270.38 270.38 270.38 270.38 1.4K
15:20 270.39 270.43 270.28 270.43 5.9K
15:21 270.52 270.52 270.32 270.32 3.1K
15:22 270.27 270.27 270.10 270.10 2.0K
15:23 270.12 270.12 270.00 270.00 0.7K
15:24 270.14 270.14 270.01 270.01 2.8K
15:25 269.95 270.04 269.95 269.99 4.6K
15:26 269.99 269.99 269.88 269.88 2.2K
15:27 269.84 270.08 269.84 270.08 2.3K
15:28 270.08 270.08 269.74 269.74 5.7K
15:29 269.86 269.99 269.86 269.99 2.7K
15:30 270.03 270.21 270.03 270.21 9.6K
15:31 270.23 270.23 270.16 270.18 7.4K
15:32 270.01 270.01 269.73 269.73 2.2K
15:33 269.63 269.76 269.63 269.71 1.9K
15:34 269.73 269.73 269.52 269.52 4.6K
15:35 269.64 269.71 269.64 269.71 5.5K
15:36 269.76 269.76 269.50 269.56 6.1K
15:37 269.49 269.55 269.22 269.22 7.2K
15:38 269.41 269.48 269.41 269.43 3.7K
15:39 269.43 269.46 269.43 269.46 4.4K
15:40 269.40 269.40 269.23 269.36 10.7K
15:41 269.33 269.63 269.33 269.62 6.7K
15:42 269.72 269.72 269.43 269.43 6.3K
15:43 269.47 269.51 269.47 269.51 1.9K
15:44 269.51 269.51 269.48 269.48 3.1K
15:45 269.53 269.53 269.53 269.53 2.3K
15:46 269.81 269.99 269.81 269.99 4.4K
15:47 270.01 270.13 270.00 270.00 3.0K
15:48 269.91 269.91 269.88 269.88 5.3K
15:49 269.77 269.90 269.77 269.87 3.4K
15:50 270.16 270.46 270.16 270.40 3.2K
15:51 270.28 270.37 270.28 270.37 3.3K
15:52 270.17 270.23 270.17 270.23 3.1K
15:53 270.15 270.15 270.01 270.05 9.6K
15:54 270.13 270.18 270.02 270.02 34.4K
15:55 270.02 270.24 270.00 270.24 12.9K
15:56 270.38 270.49 270.38 270.49 7.3K
15:57 270.48 270.72 270.44 270.56 15.9K
15:58 270.47 270.47 270.16 270.18 84.1K
15:59 270.16 270.27 270.01 270.04 325.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available