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
09:30 267.27 267.27 267.27 267.27 9.5K
09:31 267.83 267.83 267.83 267.83 1.2K
09:32 267.93 267.93 267.93 267.93 5.1K
09:34 268.08 268.08 267.46 267.46 3.6K
09:36 267.36 267.52 267.36 267.52 3.6K
09:38 267.65 268.20 267.65 268.20 1.8K
09:40 268.28 268.55 268.28 268.55 1.7K
09:42 268.76 269.10 268.76 269.10 6.5K
09:43 269.47 269.47 269.47 269.47 1.2K
09:44 269.80 270.13 269.80 270.13 1.7K
09:45 269.67 269.67 269.49 269.49 4.5K
09:47 269.01 269.01 269.01 269.01 1.3K
09:48 269.14 269.14 269.14 269.14 0.5K
09:49 269.13 269.13 269.13 269.13 0.3K
09:50 269.13 269.13 269.13 269.13 0.3K
09:51 269.13 269.13 269.13 269.13 0.6K
09:52 269.01 269.07 269.00 269.07 2.1K
09:53 268.94 269.38 268.94 269.36 4.1K
09:54 269.42 269.42 269.42 269.42 1.6K
09:56 269.22 269.22 269.22 269.22 1.9K
09:58 269.13 269.13 269.12 269.12 1.1K
09:59 269.20 269.35 269.20 269.35 2.0K
10:00 269.37 269.37 269.37 269.37 1.1K
10:01 269.34 269.45 269.34 269.39 2.3K
10:02 269.38 269.38 269.16 269.16 4.3K
10:03 269.19 269.29 269.19 269.22 1.7K
10:04 269.27 269.27 269.27 269.27 0.5K
10:05 269.36 269.36 269.36 269.36 0.3K
10:06 269.42 269.60 269.42 269.54 3.9K
10:07 269.44 269.61 269.44 269.57 2.4K
10:08 269.70 269.87 269.70 269.80 2.8K
10:09 270.00 270.00 269.96 269.96 12.3K
10:10 269.98 270.10 269.90 270.10 4.0K
10:11 270.15 270.29 270.03 270.29 2.6K
10:12 270.24 270.27 270.24 270.27 1.1K
10:13 270.27 270.27 270.27 270.27 1.0K
10:14 270.39 270.41 270.39 270.41 3.2K
10:15 270.45 270.45 270.33 270.33 3.6K
10:16 270.41 270.41 270.41 270.40 0.7K
10:17 270.41 270.41 270.41 270.41 0.2K
10:18 270.42 270.42 270.40 270.40 0.7K
10:19 270.42 270.42 270.32 270.32 3.3K
10:20 270.25 270.25 270.25 270.25 1.3K
10:21 270.23 270.41 270.23 270.41 2.0K
10:22 270.49 270.49 270.41 270.40 1.6K
10:24 270.43 270.43 270.43 270.43 1.3K
10:26 270.45 270.45 270.45 270.45 0.3K
10:27 270.29 270.39 270.27 270.39 5.7K
10:28 270.03 270.03 270.03 270.03 2.5K
10:29 270.08 270.08 269.95 269.95 4.0K
10:30 269.96 270.07 269.96 270.06 3.4K
10:32 269.96 270.03 269.96 270.03 1.3K
10:33 270.03 270.03 269.99 270.02 3.5K
10:34 270.02 270.02 269.88 269.88 3.2K
10:37 269.95 269.98 269.82 269.98 1.7K
10:38 270.04 270.04 270.04 270.04 0.5K
10:39 269.92 269.92 269.92 269.92 0.9K
10:40 269.85 269.85 269.85 269.85 2.0K
10:41 269.77 269.77 269.77 269.77 1.6K
10:43 269.70 269.78 269.70 269.78 1.1K
10:44 269.71 269.71 269.71 269.71 1.0K
10:45 269.76 269.76 269.76 269.76 0.7K
10:46 269.61 269.67 269.61 269.64 2.5K
10:47 269.83 269.99 269.83 269.99 5.9K
10:48 269.94 269.94 269.94 269.94 1.0K
10:49 269.95 269.95 269.95 269.95 0.3K
10:50 269.78 269.78 269.78 269.78 2.1K
10:52 269.78 269.78 269.78 269.78 0.7K
10:53 269.67 269.67 269.67 269.67 2.2K
10:54 269.61 269.61 269.61 269.61 1.5K
10:55 269.56 269.56 269.48 269.48 2.0K
10:56 269.48 269.48 269.48 269.48 0.2K
10:57 269.57 269.57 269.57 269.57 2.4K
10:58 269.63 269.63 269.63 269.63 0.7K
10:59 269.63 269.63 269.63 269.63 1.0K
11:01 269.64 269.81 269.64 269.81 1.4K
11:02 269.70 269.81 269.70 269.81 1.5K
11:03 269.91 269.91 269.91 269.91 0.8K
11:04 269.86 269.86 269.86 269.86 1.0K
11:05 270.03 270.03 270.03 270.03 0.5K
11:06 269.95 270.00 269.92 269.92 0.9K
11:08 270.07 270.07 270.07 270.07 2.4K
11:10 270.06 270.06 270.06 270.06 0.8K
11:11 269.92 269.92 269.88 269.88 4.3K
11:13 269.99 270.07 269.99 270.07 3.0K
11:15 269.99 269.99 269.99 269.99 1.9K
11:16 269.81 269.81 269.72 269.72 3.7K
11:19 269.70 269.70 269.70 269.70 0.7K
11:20 269.62 269.62 269.62 269.62 0.6K
11:21 269.66 269.66 269.66 269.65 0.4K
11:22 269.64 269.66 269.49 269.53 3.8K
11:23 269.65 269.65 269.65 269.65 1.2K
11:24 269.65 269.65 269.65 269.65 0.4K
11:25 269.64 269.64 269.64 269.64 0.3K
11:26 269.53 269.53 269.43 269.45 3.8K
11:27 269.46 269.46 269.44 269.44 1.5K
11:28 269.44 269.54 269.44 269.50 5.3K
11:29 269.50 269.58 269.50 269.58 4.4K
11:30 269.52 269.52 269.47 269.46 0.6K
11:31 269.26 269.26 269.26 269.26 2.8K
11:32 269.23 269.23 269.23 269.23 1.4K
11:33 269.17 269.17 269.17 269.17 0.6K
11:34 269.23 269.51 269.23 269.51 5.7K
11:35 269.39 269.39 269.39 269.39 1.3K
11:36 269.18 269.18 269.18 269.18 1.9K
11:37 269.31 269.31 269.31 269.31 0.8K
11:38 269.23 269.23 269.23 269.23 0.7K
11:40 269.22 269.22 269.17 269.17 1.1K
11:41 269.06 269.06 269.00 269.00 2.7K
11:42 268.99 268.99 268.99 268.99 1.7K
11:43 268.95 268.95 268.95 268.95 3.0K
11:45 268.98 268.98 268.98 268.98 1.2K
11:47 269.03 269.03 269.03 269.02 1.5K
11:48 268.98 269.02 268.98 269.02 2.0K
11:50 268.99 268.99 268.99 268.99 0.9K
11:51 268.99 268.99 268.99 268.99 0.6K
11:52 268.99 269.07 268.99 269.04 4.0K
11:53 269.06 269.21 269.06 269.21 2.6K
11:54 269.30 269.30 269.30 269.30 0.7K
11:55 269.28 269.38 269.28 269.38 1.6K
11:58 269.53 269.53 269.43 269.43 2.2K
12:00 269.65 269.65 269.65 269.65 0.8K
12:01 269.72 269.72 269.70 269.70 1.3K
12:02 269.69 269.69 269.58 269.58 1.7K
12:06 269.44 269.47 269.44 269.47 3.6K
12:07 269.39 269.39 269.39 269.39 1.0K
12:08 269.41 269.41 269.36 269.38 2.1K
12:09 269.42 269.42 269.42 269.42 1.8K
12:10 269.39 269.48 269.39 269.48 1.8K
12:11 269.48 269.48 269.48 269.48 1.9K
12:12 269.40 269.48 269.40 269.41 3.2K
12:13 269.49 269.49 269.33 269.33 3.1K
12:14 269.41 269.41 269.41 269.41 0.9K
12:15 269.36 269.36 269.36 269.36 0.3K
12:16 269.45 269.55 269.45 269.55 2.5K
12:19 269.55 269.55 269.55 269.55 0.3K
12:20 269.54 269.55 269.54 269.55 1.8K
12:21 269.59 269.59 269.59 269.59 1.5K
12:22 269.67 269.67 269.67 269.67 0.6K
12:24 269.60 269.60 269.42 269.42 4.8K
12:25 269.46 269.46 269.38 269.38 1.5K
12:26 269.48 269.48 269.47 269.47 2.8K
12:27 269.47 269.47 269.47 269.46 1.6K
12:31 269.50 269.50 269.48 269.48 1.0K
12:32 269.52 269.52 269.52 269.52 1.9K
12:33 269.62 269.62 269.62 269.62 0.5K
12:34 269.51 269.58 269.51 269.58 2.3K
12:36 269.62 269.66 269.62 269.65 1.0K
12:37 269.73 269.73 269.67 269.67 2.0K
12:40 269.66 269.66 269.66 269.66 0.6K
12:41 269.66 269.66 269.61 269.61 0.4K
12:42 269.68 269.77 269.68 269.77 5.8K
12:44 269.74 269.74 269.74 269.74 1.4K
12:46 269.86 269.86 269.86 269.86 1.0K
12:47 269.71 269.76 269.71 269.75 5.4K
12:49 269.70 269.70 269.70 269.70 1.3K
12:50 269.74 269.76 269.71 269.71 3.3K
12:51 269.70 269.70 269.70 269.70 1.2K
12:53 269.76 269.76 269.66 269.66 4.7K
12:54 269.71 269.77 269.71 269.77 2.5K
12:55 269.74 269.74 269.74 269.74 0.2K
12:56 269.74 269.74 269.74 269.74 0.6K
12:57 269.74 269.74 269.74 269.74 0.9K
12:58 269.74 269.74 269.74 269.74 1.4K
12:59 269.74 269.82 269.74 269.78 3.9K
13:00 269.81 269.83 269.70 269.70 6.3K
13:01 269.77 269.77 269.66 269.70 2.9K
13:02 269.79 269.79 269.79 269.79 1.5K
13:04 269.90 269.90 269.90 269.90 2.3K
13:06 269.98 270.01 269.91 269.90 3.6K
13:09 269.90 269.90 269.90 269.90 1.2K
13:10 269.77 269.77 269.77 269.77 0.8K
13:11 269.84 269.84 269.84 269.84 0.2K
13:12 269.84 269.84 269.82 269.82 2.2K
13:13 269.90 269.90 269.90 269.90 0.7K
13:15 269.82 269.89 269.82 269.82 2.4K
13:18 269.78 269.78 269.78 269.78 1.2K
13:20 269.85 269.86 269.85 269.85 1.3K
13:22 269.85 269.95 269.85 269.86 0.9K
13:23 269.75 269.75 269.75 269.75 1.0K
13:24 269.76 269.76 269.76 269.76 0.5K
13:25 269.75 269.75 269.75 269.75 0.8K
13:26 269.80 269.97 269.80 269.97 6.6K
13:28 269.89 269.89 269.87 269.87 1.5K
13:31 269.92 269.92 269.92 269.92 0.9K
13:32 269.91 269.91 269.91 269.90 1.9K
13:33 269.81 269.81 269.81 269.81 1.4K
13:34 269.69 269.69 269.69 269.69 0.9K
13:35 269.73 269.73 269.73 269.73 0.3K
13:36 269.66 269.66 269.66 269.66 0.2K
13:37 269.67 269.67 269.63 269.63 3.0K
13:38 269.59 269.59 269.59 269.58 0.1K
13:39 269.58 269.58 269.48 269.48 2.0K
13:40 269.41 269.41 269.41 269.41 0.7K
13:41 269.48 269.48 269.48 269.48 0.6K
13:42 269.47 269.47 269.42 269.44 2.9K
13:43 269.48 269.48 269.48 269.48 0.8K
13:44 269.46 269.50 269.46 269.50 3.0K
13:45 269.42 269.42 269.42 269.42 1.2K
13:46 269.52 269.52 269.52 269.52 0.5K
13:47 269.42 269.42 269.42 269.42 0.1K
13:48 269.44 269.44 269.41 269.41 0.2K
13:49 269.41 269.46 269.41 269.46 1.2K
13:50 269.46 269.46 269.41 269.42 1.5K
13:51 269.41 269.41 269.32 269.32 6.1K
13:52 269.37 269.37 269.37 269.37 2.1K
13:53 269.29 269.29 269.29 269.29 0.4K
13:54 269.23 269.23 269.16 269.16 2.2K
13:55 269.11 269.16 269.11 269.16 1.9K
13:56 269.24 269.24 269.16 269.16 3.5K
13:57 269.20 269.20 269.15 269.16 2.4K
13:58 269.19 269.19 269.19 269.19 0.7K
13:59 269.19 269.19 269.19 269.19 0.6K
14:00 269.12 269.12 268.98 268.98 4.5K
14:01 268.99 269.02 268.99 269.00 3.3K
14:02 269.00 269.00 268.91 268.91 2.1K
14:03 268.89 268.89 268.89 268.89 0.8K
14:04 268.83 268.83 268.83 268.83 0.8K
14:05 268.80 268.80 268.76 268.76 1.7K
14:07 268.76 268.76 268.76 268.76 0.8K
14:08 268.79 268.79 268.79 268.79 0.9K
14:09 268.66 268.71 268.66 268.71 1.7K
14:10 268.67 268.70 268.59 268.70 4.3K
14:11 268.75 268.75 268.69 268.69 1.3K
14:12 268.68 268.68 268.56 268.56 3.5K
14:13 268.63 268.68 268.63 268.68 2.5K
14:14 268.69 268.69 268.69 268.69 1.1K
14:15 268.63 268.64 268.63 268.64 1.0K
14:16 268.65 268.65 268.64 268.64 2.8K
14:17 268.64 268.64 268.58 268.58 2.9K
14:18 268.59 268.64 268.59 268.60 1.2K
14:19 268.60 268.63 268.60 268.63 0.7K
14:20 268.60 268.61 268.60 268.61 1.4K
14:21 268.67 268.67 268.58 268.58 0.6K
14:22 268.62 268.72 268.62 268.68 4.3K
14:23 268.67 268.67 268.67 268.67 0.6K
14:24 268.67 268.67 268.67 268.67 0.6K
14:25 268.61 268.67 268.61 268.67 2.7K
14:26 268.64 268.64 268.64 268.64 0.8K
14:27 268.73 268.73 268.69 268.69 0.9K
14:28 268.73 268.73 268.73 268.73 0.3K
14:29 268.73 268.73 268.73 268.73 1.8K
14:30 268.83 268.88 268.79 268.79 2.7K
14:31 268.75 268.75 268.75 268.75 2.1K
14:32 268.67 268.67 268.67 268.67 2.0K
14:33 268.69 268.69 268.69 268.69 1.9K
14:34 268.61 268.61 268.61 268.61 1.3K
14:35 268.58 268.59 268.58 268.59 1.5K
14:36 268.47 268.47 268.35 268.36 3.3K
14:37 268.37 268.37 268.37 268.37 0.7K
14:38 268.40 268.40 268.34 268.34 2.7K
14:39 268.28 268.28 268.25 268.25 3.5K
14:40 268.35 268.42 268.35 268.42 1.6K
14:41 268.42 268.42 268.32 268.32 2.8K
14:42 268.31 268.31 268.19 268.19 1.3K
14:43 268.19 268.19 268.07 268.07 1.6K
14:44 268.13 268.18 268.13 268.17 3.4K
14:45 268.30 268.32 268.27 268.32 2.2K
14:46 268.32 268.32 268.32 268.32 1.3K
14:48 268.35 268.35 268.35 268.35 2.9K
14:50 268.33 268.39 268.31 268.39 3.5K
14:52 268.36 268.39 268.31 268.39 3.0K
14:53 268.32 268.32 268.31 268.31 1.9K
14:54 268.30 268.30 268.29 268.29 2.9K
14:55 268.32 268.32 268.26 268.30 2.8K
14:56 268.28 268.28 268.28 268.28 0.5K
14:57 268.27 268.27 268.27 268.27 0.3K
14:58 268.27 268.27 268.27 268.27 1.2K
14:59 268.36 268.47 268.29 268.31 8.7K
15:00 268.32 268.32 268.32 268.32 1.1K
15:01 268.33 268.34 268.29 268.29 2.2K
15:02 268.24 268.24 268.23 268.23 1.3K
15:03 268.17 268.18 268.03 268.03 2.7K
15:04 268.06 268.09 268.06 268.09 1.4K
15:05 268.07 268.07 268.07 268.07 0.8K
15:06 268.07 268.07 268.07 268.07 0.9K
15:07 268.12 268.12 268.07 268.07 1.7K
15:08 268.09 268.11 268.07 268.07 0.9K
15:09 268.10 268.10 268.00 268.00 4.0K
15:10 267.94 267.99 267.94 267.97 2.6K
15:11 267.92 267.92 267.86 267.86 2.4K
15:12 267.83 267.83 267.83 267.83 3.9K
15:14 267.92 267.92 267.83 267.83 1.9K
15:15 267.85 267.85 267.85 267.85 1.3K
15:16 267.91 267.91 267.85 267.88 2.6K
15:17 267.79 267.84 267.79 267.83 3.9K
15:18 267.77 267.77 267.71 267.71 2.3K
15:19 267.63 267.65 267.56 267.56 3.0K
15:20 267.59 267.62 267.59 267.62 3.1K
15:21 267.61 267.70 267.61 267.70 5.0K
15:22 267.86 267.92 267.86 267.92 3.8K
15:23 267.87 267.87 267.86 267.86 2.7K
15:24 267.96 268.02 267.96 268.02 3.2K
15:25 268.06 268.06 267.93 267.93 2.2K
15:26 267.90 268.01 267.90 268.01 4.0K
15:28 267.94 267.94 267.83 267.83 3.7K
15:29 267.82 267.87 267.78 267.78 2.5K
15:30 267.78 267.78 267.61 267.62 5.3K
15:31 267.59 267.62 267.48 267.52 6.2K
15:32 267.48 267.49 267.44 267.44 4.2K
15:33 267.36 267.36 267.36 267.36 2.1K
15:34 267.38 267.40 267.38 267.38 0.8K
15:35 267.40 267.51 267.36 267.51 4.1K
15:36 267.50 267.51 267.46 267.47 1.9K
15:37 267.43 267.51 267.43 267.51 1.5K
15:38 267.49 267.51 267.42 267.42 3.0K
15:39 267.47 267.47 267.40 267.42 2.8K
15:40 267.38 267.38 267.16 267.16 3.7K
15:41 267.12 267.12 267.12 267.12 0.4K
15:42 267.06 267.17 267.06 267.17 9.1K
15:43 267.03 267.09 267.03 267.02 4.7K
15:44 267.10 267.15 267.10 267.12 1.8K
15:45 267.10 267.11 267.06 267.11 2.1K
15:46 267.04 267.11 267.04 267.11 3.2K
15:47 266.99 267.11 266.99 267.11 3.2K
15:48 267.13 267.21 267.13 267.17 3.8K
15:49 267.21 267.21 267.12 267.12 2.8K
15:50 267.48 267.72 267.48 267.65 8.9K
15:51 267.75 267.75 267.67 267.74 4.4K
15:52 267.73 267.75 267.71 267.75 4.8K
15:53 267.69 267.69 267.63 267.63 7.2K
15:54 267.55 267.76 267.51 267.76 18.2K
15:55 267.74 267.74 267.44 267.66 18.5K
15:56 267.68 267.87 267.68 267.87 15.2K
15:57 267.85 267.87 267.76 267.83 15.7K
15:58 267.83 267.84 267.77 267.80 23.6K
15:59 267.83 267.98 267.73 267.85 462.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available