Marriott Int

MAR
🏛️ usa →
261.66
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 272.79 272.79 272.15 272.33 9.9K
09:31 272.09 272.51 272.09 272.33 2.9K
09:32 272.46 272.46 272.38 272.44 4.1K
09:33 272.28 272.28 272.28 272.28 0.6K
09:34 271.78 271.78 271.66 271.66 2.8K
09:35 272.21 272.28 272.21 272.27 4.7K
09:37 272.39 272.39 272.39 272.39 0.6K
09:38 272.16 272.16 272.16 272.16 3.0K
09:39 272.30 272.30 272.14 272.14 0.9K
09:40 272.26 272.48 272.26 272.48 3.1K
09:41 272.22 272.22 272.06 272.06 4.5K
09:43 271.68 271.72 271.67 271.72 2.3K
09:44 271.69 271.69 271.69 271.69 0.9K
09:45 272.01 272.01 271.71 271.71 2.9K
09:46 271.41 271.41 271.41 271.41 1.9K
09:47 271.29 271.32 271.29 271.32 2.7K
09:48 271.43 271.55 271.41 271.41 1.1K
09:49 271.60 271.60 271.60 271.60 2.9K
09:50 271.44 271.71 271.44 271.71 2.4K
09:52 271.52 271.52 271.52 271.52 1.6K
09:53 271.40 271.40 271.32 271.32 2.1K
09:54 271.20 271.20 270.87 270.87 4.5K
09:55 270.92 270.92 270.92 270.92 1.7K
09:56 271.05 271.05 271.05 271.05 2.3K
09:57 271.02 271.03 271.02 271.03 0.7K
09:58 271.07 271.27 271.07 271.14 3.1K
09:59 271.19 271.19 271.18 271.18 0.5K
10:00 271.08 271.23 271.02 271.02 5.3K
10:01 271.11 271.24 271.11 271.11 3.8K
10:02 271.14 271.14 271.14 271.14 1.4K
10:03 271.06 271.12 271.06 271.12 2.5K
10:04 271.05 271.05 271.05 271.05 1.4K
10:05 271.10 271.28 271.10 271.14 2.4K
10:06 271.17 271.17 271.16 271.16 2.3K
10:07 271.12 271.28 271.12 271.28 2.9K
10:08 271.32 271.32 271.32 271.32 1.1K
10:09 271.31 271.31 271.31 271.31 2.4K
10:10 271.37 271.37 271.07 271.07 3.7K
10:11 270.89 270.89 270.89 270.89 1.5K
10:12 270.75 270.75 270.59 270.65 3.3K
10:13 270.45 270.46 270.45 270.46 1.7K
10:14 270.52 270.52 270.45 270.45 5.6K
10:15 270.41 270.51 270.39 270.39 2.3K
10:16 270.39 270.57 270.39 270.57 3.0K
10:17 270.78 270.80 270.78 270.80 2.0K
10:19 270.96 270.97 270.96 270.97 2.8K
10:20 270.91 270.91 270.91 270.91 0.9K
10:21 270.66 270.70 270.66 270.70 2.6K
10:22 270.74 270.74 270.74 270.74 0.3K
10:23 270.74 270.76 270.74 270.76 1.3K
10:24 270.90 270.98 270.68 270.68 5.0K
10:26 270.58 270.60 270.54 270.54 1.1K
10:27 270.52 270.52 270.49 270.49 1.7K
10:28 270.37 270.48 270.37 270.48 2.3K
10:29 270.51 270.72 270.51 270.71 2.7K
10:30 270.60 270.60 270.53 270.53 1.3K
10:31 270.63 270.64 270.63 270.64 1.5K
10:32 270.63 270.63 270.63 270.63 0.3K
10:33 270.67 270.67 270.67 270.67 0.8K
10:34 270.60 270.60 270.60 270.60 1.6K
10:35 270.48 270.48 270.48 270.48 1.7K
10:36 270.49 270.60 270.49 270.60 4.3K
10:38 270.59 270.60 270.59 270.60 1.1K
10:39 270.47 270.49 270.43 270.49 2.9K
10:40 270.54 270.54 270.54 270.54 0.6K
10:41 270.53 270.53 270.53 270.53 0.1K
10:42 270.53 270.53 270.38 270.38 1.0K
10:43 270.43 270.44 270.37 270.44 4.8K
10:44 270.44 270.44 270.41 270.40 3.1K
10:45 270.50 270.50 270.43 270.43 3.6K
10:46 270.40 270.40 270.40 270.40 1.1K
10:47 270.28 270.28 270.28 270.28 2.9K
10:48 270.31 270.47 270.31 270.47 3.7K
10:50 270.41 270.41 270.41 270.41 1.8K
10:51 270.40 270.40 270.40 270.40 9.2K
10:52 270.72 270.72 270.48 270.48 0.9K
10:53 270.50 270.50 270.45 270.50 9.4K
10:54 270.61 270.61 270.50 270.51 3.9K
10:55 270.50 270.51 270.46 270.50 7.4K
10:56 270.50 270.53 270.50 270.53 1.6K
10:57 270.59 270.70 270.59 270.70 3.9K
10:58 270.72 270.72 270.72 270.72 1.5K
10:59 270.71 270.82 270.71 270.82 2.5K
11:00 270.83 270.83 270.66 270.66 3.4K
11:02 270.60 270.60 270.49 270.50 8.1K
11:03 270.53 270.53 270.37 270.37 1.9K
11:04 270.26 270.26 270.26 270.26 13.6K
11:05 270.13 270.13 269.90 270.08 4.6K
11:06 270.07 270.07 270.02 270.02 1.0K
11:08 270.08 270.21 270.08 270.18 5.0K
11:09 270.04 270.04 270.04 270.04 3.3K
11:10 270.11 270.11 270.11 270.11 0.2K
11:11 270.04 270.15 270.04 270.15 3.3K
11:12 270.14 270.14 270.14 270.14 0.2K
11:13 270.15 270.15 270.14 270.14 1.1K
11:14 270.14 270.27 270.14 270.27 4.2K
11:15 270.24 270.24 270.23 270.23 5.7K
11:16 270.12 270.21 270.12 270.21 5.1K
11:17 270.31 270.31 270.31 270.31 3.7K
11:20 270.27 270.27 270.20 270.20 2.3K
11:21 270.29 270.29 270.29 270.29 0.5K
11:22 270.20 270.33 270.20 270.33 2.3K
11:24 270.27 270.27 270.27 270.27 0.5K
11:25 270.26 270.26 270.26 270.26 2.0K
11:26 270.32 270.33 270.32 270.33 0.7K
11:27 270.33 270.37 270.27 270.27 4.2K
11:28 270.21 270.21 270.21 270.21 1.2K
11:29 270.21 270.21 270.21 270.21 0.2K
11:30 270.22 270.26 270.03 270.07 5.3K
11:31 270.15 270.15 270.01 270.01 4.4K
11:35 270.08 270.08 270.08 270.08 1.6K
11:37 270.11 270.11 270.11 270.11 0.1K
11:38 270.08 270.08 270.08 270.08 0.8K
11:39 270.02 270.02 269.83 269.89 8.0K
11:40 270.02 270.02 270.02 270.02 3.9K
11:42 270.04 270.05 270.04 270.05 4.0K
11:44 270.14 270.14 270.14 270.14 1.6K
11:45 270.12 270.12 270.12 270.12 4.3K
11:47 270.27 270.27 270.27 270.27 0.5K
11:48 270.12 270.12 270.12 270.12 5.1K
11:49 270.17 270.18 270.17 270.18 2.5K
11:50 270.03 270.03 270.00 270.00 2.3K
11:51 270.03 270.03 270.03 270.02 0.4K
11:52 270.08 270.08 270.08 270.08 2.6K
11:53 270.23 270.23 270.23 270.23 1.3K
11:54 270.26 270.26 270.26 270.26 0.5K
11:55 270.30 270.30 270.30 270.30 2.3K
11:56 270.39 270.39 270.39 270.39 2.4K
11:57 270.49 270.49 270.49 270.49 3.2K
12:00 270.43 270.43 270.43 270.43 0.6K
12:01 270.42 270.42 270.20 270.20 3.8K
12:03 270.16 270.16 270.04 270.04 1.9K
12:04 270.22 270.22 270.12 270.12 2.1K
12:06 270.12 270.12 270.09 270.08 4.7K
12:11 270.09 270.09 270.09 270.09 1.0K
12:12 269.95 270.07 269.95 270.07 0.7K
12:13 270.07 270.07 270.07 270.07 0.9K
12:15 270.18 270.18 270.18 270.18 0.1K
12:16 270.18 270.18 270.16 270.16 7.6K
12:17 270.12 270.12 270.11 270.11 3.6K
12:18 269.94 269.98 269.94 269.98 6.0K
12:19 269.99 269.99 269.98 269.98 0.2K
12:20 269.98 270.10 269.98 270.10 2.1K
12:21 270.11 270.11 270.11 270.11 2.0K
12:22 270.02 270.08 270.02 270.08 0.6K
12:23 270.02 270.02 269.87 269.87 3.6K
12:24 269.89 269.89 269.83 269.83 1.6K
12:25 269.89 269.89 269.89 269.89 1.2K
12:26 269.76 269.85 269.76 269.85 0.9K
12:28 269.85 269.85 269.81 269.81 0.4K
12:29 269.80 269.80 269.80 269.80 1.0K
12:30 269.85 269.85 269.85 269.85 1.8K
12:31 269.80 269.80 269.80 269.79 0.4K
12:32 269.89 269.89 269.89 269.89 1.3K
12:33 269.95 269.95 269.95 269.95 1.1K
12:35 269.89 269.89 269.88 269.88 0.4K
12:36 269.98 269.98 269.98 269.98 1.1K
12:37 270.00 270.00 270.00 270.00 3.3K
12:38 269.99 269.99 269.99 269.99 0.6K
12:39 269.95 269.95 269.95 269.95 1.3K
12:42 270.00 270.08 270.00 270.08 3.9K
12:44 269.99 269.99 269.99 269.99 0.5K
12:45 269.99 269.99 269.99 269.99 0.7K
12:47 269.98 270.06 269.98 270.06 1.5K
12:48 269.90 269.90 269.79 269.79 5.9K
12:50 269.80 269.80 269.80 269.80 0.9K
12:52 269.98 269.98 269.84 269.84 6.4K
12:53 269.85 269.85 269.85 269.85 0.8K
12:54 269.96 269.98 269.96 269.98 4.2K
12:57 269.91 269.91 269.90 269.90 0.7K
12:58 269.91 269.94 269.87 269.87 2.2K
12:59 269.93 269.93 269.93 269.93 1.6K
13:00 269.91 270.03 269.91 269.99 4.1K
13:01 269.97 269.97 269.97 269.97 2.7K
13:02 270.03 270.03 270.03 270.03 1.0K
13:04 269.64 269.64 269.64 269.64 10.3K
13:05 269.55 269.70 269.55 269.70 0.8K
13:06 269.73 269.73 269.73 269.73 1.1K
13:08 269.67 269.67 269.67 269.67 0.4K
13:09 269.77 269.80 269.70 269.70 4.9K
13:10 269.75 269.75 269.75 269.75 1.3K
13:11 269.70 269.72 269.66 269.66 1.7K
13:12 269.67 269.80 269.67 269.80 1.9K
13:13 269.74 269.92 269.74 269.92 3.9K
13:16 269.99 269.99 269.99 269.99 1.0K
13:17 269.91 269.91 269.89 269.89 0.7K
13:18 269.86 269.86 269.86 269.86 1.1K
13:19 269.88 269.88 269.88 269.88 1.8K
13:20 269.91 269.91 269.91 269.91 3.6K
13:22 269.66 269.66 269.66 269.66 3.0K
13:23 269.72 269.72 269.58 269.58 2.2K
13:24 269.68 269.68 269.68 269.68 2.2K
13:25 269.66 269.66 269.66 269.66 1.2K
13:26 269.56 269.56 269.56 269.56 0.9K
13:27 269.60 269.60 269.52 269.52 2.7K
13:29 269.64 269.64 269.64 269.64 1.9K
13:30 269.65 269.85 269.65 269.85 2.8K
13:31 269.87 269.87 269.87 269.87 0.3K
13:32 269.82 269.82 269.82 269.82 2.5K
13:33 269.87 269.87 269.83 269.83 1.7K
13:35 269.74 269.75 269.74 269.75 1.3K
13:36 269.82 269.89 269.82 269.89 4.5K
13:39 269.91 269.91 269.91 269.91 1.0K
13:40 269.88 269.88 269.80 269.80 2.8K
13:41 269.83 269.83 269.83 269.83 4.5K
13:45 269.96 269.96 269.96 269.96 0.9K
13:46 269.97 269.97 269.97 269.96 1.2K
13:48 269.97 269.97 269.97 269.97 0.1K
13:49 269.97 270.08 269.97 270.08 4.3K
13:50 270.07 270.07 270.07 270.07 2.8K
13:51 270.02 270.02 269.98 269.98 2.2K
13:52 270.01 270.05 270.01 270.05 3.2K
13:53 270.15 270.15 270.15 270.15 0.1K
13:54 270.22 270.22 270.22 270.22 1.0K
13:56 270.14 270.14 270.14 270.14 0.9K
13:57 270.20 270.22 270.20 270.22 1.3K
13:58 270.18 270.18 270.18 270.18 0.8K
13:59 270.13 270.13 270.13 270.13 1.8K
14:00 270.15 270.15 270.04 270.04 3.2K
14:01 270.08 270.08 270.08 270.08 0.8K
14:02 270.07 270.07 270.07 270.07 0.9K
14:03 269.96 270.08 269.96 270.08 2.6K
14:05 270.08 270.08 270.08 270.08 0.4K
14:06 270.08 270.08 270.02 270.02 1.5K
14:07 270.03 270.06 270.03 270.06 1.9K
14:08 270.02 270.02 269.96 269.96 3.7K
14:09 269.95 269.95 269.83 269.83 2.3K
14:10 269.83 269.83 269.83 269.83 0.3K
14:11 269.78 269.78 269.75 269.78 7.0K
14:13 269.78 269.89 269.78 269.89 4.0K
14:15 269.73 269.73 269.73 269.73 1.7K
14:17 269.75 269.80 269.75 269.80 3.4K
14:18 269.74 269.74 269.58 269.64 6.9K
14:19 269.62 269.62 269.61 269.61 1.6K
14:20 269.54 269.57 269.54 269.57 3.3K
14:22 269.53 269.53 269.26 269.26 11.4K
14:23 269.41 269.41 269.41 269.41 3.7K
14:24 269.33 269.33 269.33 269.33 0.3K
14:25 269.32 269.40 269.32 269.40 1.2K
14:26 269.33 269.33 269.33 269.33 1.7K
14:27 269.33 269.33 269.33 269.33 0.4K
14:28 269.24 269.40 269.24 269.33 2.7K
14:29 269.29 269.47 269.29 269.47 1.0K
14:30 269.31 269.41 269.31 269.41 3.5K
14:31 269.41 269.41 269.39 269.39 2.3K
14:32 269.37 269.37 269.31 269.33 3.3K
14:33 269.27 269.27 269.25 269.25 4.7K
14:34 269.27 269.27 269.25 269.25 0.5K
14:35 269.25 269.31 269.25 269.25 5.0K
14:36 269.29 269.29 269.26 269.26 1.9K
14:37 269.26 269.34 269.26 269.33 3.8K
14:38 269.34 269.34 269.34 269.33 0.8K
14:39 269.38 269.38 269.38 269.38 1.4K
14:40 269.36 269.46 269.36 269.46 2.6K
14:41 269.42 269.42 269.42 269.42 0.3K
14:42 269.39 269.45 269.36 269.45 2.4K
14:43 269.51 269.51 269.51 269.51 4.1K
14:44 269.59 269.59 269.57 269.57 0.9K
14:45 269.55 269.55 269.51 269.51 4.2K
14:46 269.51 269.51 269.51 269.51 0.5K
14:47 269.51 269.51 269.51 269.51 0.8K
14:48 269.59 269.59 269.59 269.59 3.2K
14:50 269.55 269.55 269.55 269.55 1.8K
14:51 269.52 269.56 269.52 269.56 1.6K
14:52 269.61 269.68 269.61 269.68 3.7K
14:53 269.65 269.66 269.65 269.66 2.1K
14:54 269.67 269.68 269.67 269.68 2.2K
14:55 269.68 269.68 269.68 269.68 2.6K
14:56 269.68 269.68 269.68 269.68 2.0K
14:57 269.76 269.76 269.76 269.76 2.2K
14:58 269.73 269.73 269.69 269.69 4.1K
14:59 269.64 269.64 269.64 269.64 0.6K
15:00 269.60 269.65 269.60 269.65 1.9K
15:01 269.65 269.65 269.56 269.56 1.8K
15:02 269.51 269.51 269.44 269.44 2.0K
15:03 269.39 269.44 269.34 269.38 9.7K
15:05 269.21 269.21 269.21 269.21 1.9K
15:06 269.15 269.15 269.03 269.03 3.5K
15:07 269.00 269.00 268.89 268.96 7.3K
15:08 268.96 269.03 268.89 269.03 5.5K
15:09 268.89 268.89 268.89 268.89 0.3K
15:10 268.98 268.98 268.84 268.84 4.8K
15:11 268.84 268.90 268.84 268.90 5.2K
15:12 268.96 268.96 268.96 268.96 4.0K
15:14 269.00 269.00 269.00 269.00 1.8K
15:15 268.95 268.95 268.76 268.76 2.4K
15:16 268.77 268.79 268.77 268.79 4.0K
15:17 268.79 268.85 268.75 268.85 3.5K
15:19 268.70 268.70 268.70 268.70 3.9K
15:20 268.78 268.84 268.78 268.84 4.9K
15:21 268.80 268.80 268.80 268.80 1.4K
15:22 268.82 268.82 268.76 268.81 4.7K
15:23 268.76 268.81 268.76 268.81 1.9K
15:24 268.87 268.87 268.87 268.87 1.2K
15:25 268.82 268.82 268.81 268.81 1.3K
15:26 268.81 268.87 268.81 268.87 7.6K
15:27 268.94 268.94 268.92 268.92 2.2K
15:28 268.92 268.92 268.77 268.77 6.3K
15:29 268.72 268.78 268.72 268.78 2.2K
15:30 268.79 268.79 268.67 268.68 5.2K
15:31 268.75 268.75 268.75 268.75 3.0K
15:32 268.77 268.81 268.77 268.81 2.1K
15:33 268.85 268.85 268.77 268.78 4.6K
15:34 268.70 268.77 268.70 268.74 5.3K
15:35 268.71 268.80 268.71 268.80 4.7K
15:36 268.73 268.73 268.73 268.73 2.3K
15:37 268.78 268.78 268.73 268.73 1.6K
15:38 268.80 268.80 268.74 268.76 5.5K
15:39 268.86 268.86 268.86 268.86 1.7K
15:40 268.83 268.83 268.76 268.76 6.4K
15:41 268.86 268.86 268.86 268.86 2.4K
15:42 268.84 268.85 268.74 268.74 3.6K
15:43 268.82 268.84 268.81 268.84 2.5K
15:44 268.77 268.88 268.77 268.88 7.8K
15:45 268.82 268.82 268.82 268.82 3.2K
15:46 268.91 268.94 268.91 268.94 3.4K
15:47 268.90 268.90 268.84 268.83 3.1K
15:48 268.82 268.82 268.77 268.81 4.9K
15:49 268.85 268.87 268.79 268.82 9.0K
15:50 268.95 269.14 268.95 269.14 12.8K
15:51 269.13 269.13 269.09 269.10 9.5K
15:52 269.11 269.11 269.11 269.11 0.8K
15:53 269.07 269.09 269.02 269.09 8.6K
15:54 269.02 269.11 269.00 269.00 16.9K
15:55 269.07 269.13 268.92 268.92 10.6K
15:56 269.01 269.01 268.88 268.95 20.5K
15:57 268.88 268.88 268.67 268.70 15.8K
15:58 268.71 268.72 268.64 268.68 21.1K
15:59 268.69 268.74 268.51 268.60 287.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available