Marriott Int

MAR
🏛️ usa →
266.82
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 224.71 226.63 224.38 225.51 2.0M
2023-12-28 223.87 224.75 223.23 224.08 1.0M
2023-12-27 223.94 224.51 222.88 224.44 1.3M
2023-12-26 222.23 223.75 221.63 223.45 1.1M
2023-12-22 222.27 223.12 220.89 222.62 1.0M
2023-12-21 218.54 222.24 218.54 221.84 1.2M
2023-12-20 220.53 220.69 216.34 216.72 1.9M
2023-12-19 223.49 224.22 220.83 221.39 1.5M
2023-12-18 221.48 222.64 219.41 222.12 1.4M
2023-12-15 220.46 222.15 219.13 221.14 3.8M
2023-12-14 219.25 221.75 218.34 220.09 1.7M
2023-12-13 217.00 218.91 214.35 218.07 1.6M
2023-12-12 216.50 217.74 215.60 216.87 1.5M
2023-12-11 212.04 217.33 211.48 216.48 2.1M
2023-12-08 207.68 209.82 207.18 209.40 1.3M
2023-12-07 206.34 208.14 205.32 208.03 1.2M
2023-12-06 204.91 207.73 204.30 204.78 1.2M
2023-12-05 207.22 208.43 202.24 202.71 1.5M
2023-12-04 208.90 213.13 208.08 209.61 1.5M
2023-12-01 202.75 209.51 202.75 209.28 1.5M
2023-11-30 202.49 203.34 200.94 202.70 1.4M
2023-11-29 204.72 205.91 202.29 202.48 1.3M
2023-11-28 207.25 207.51 204.55 204.66 1.3M
2023-11-27 208.17 209.29 206.78 207.51 1.5M
2023-11-24 209.69 210.43 208.65 208.93 0.7M
2023-11-22 208.98 210.74 208.25 209.95 1.2M
2023-11-21 206.10 207.74 206.10 207.19 1.1M
2023-11-20 204.86 207.36 204.86 206.96 1.3M
2023-11-17 205.00 206.38 203.80 205.77 1.3M
2023-11-16 201.36 203.84 201.07 203.68 1.3M
2023-11-15 203.39 203.79 200.98 201.17 1.5M
2023-11-14 200.00 204.15 199.98 202.36 1.9M
2023-11-13 197.24 198.44 196.24 197.71 1.1M
2023-11-10 194.71 197.77 193.79 197.60 1.2M
2023-11-09 193.16 195.41 192.27 194.39 1.5M
2023-11-08 195.40 195.86 192.04 192.58 1.5M
2023-11-07 191.82 195.21 189.44 194.50 2.1M
2023-11-06 192.29 192.40 189.34 191.16 1.5M
2023-11-03 188.10 191.88 187.38 191.30 1.7M
2023-11-02 184.30 186.55 180.75 185.70 3.1M
2023-11-01 189.88 189.88 185.91 188.80 2.3M
2023-10-31 187.84 189.18 186.01 188.56 1.2M
2023-10-30 188.10 189.62 187.09 188.09 1.5M
2023-10-27 186.71 188.06 184.11 185.27 1.3M
2023-10-26 188.90 190.67 186.41 186.45 1.5M
2023-10-25 187.79 190.70 186.54 188.43 1.8M
2023-10-24 189.76 191.33 188.04 190.14 1.8M
2023-10-23 189.37 190.77 186.85 188.64 1.8M
2023-10-20 190.85 191.47 187.74 187.97 2.4M
2023-10-19 195.20 196.21 191.47 192.31 1.8M
2023-10-18 195.87 196.87 193.95 194.40 1.3M
2023-10-17 196.68 199.56 196.35 197.51 1.2M
2023-10-16 196.31 199.15 195.06 197.04 1.4M
2023-10-13 197.70 199.51 192.48 192.93 1.5M
2023-10-12 199.04 199.20 196.38 197.80 1.4M
2023-10-11 198.47 198.95 195.14 198.27 1.4M
2023-10-10 195.70 201.29 195.70 198.46 1.7M
2023-10-09 193.00 194.56 189.49 194.43 1.6M
2023-10-06 193.32 197.82 192.85 195.98 1.7M
2023-10-05 195.43 196.12 192.55 194.77 1.6M
2023-10-04 191.19 195.93 190.54 194.82 2.3M
2023-10-03 191.97 193.00 189.34 190.39 1.7M
2023-10-02 196.00 196.14 191.75 193.75 1.6M
2023-09-29 199.35 199.79 195.29 196.56 1.8M
2023-09-28 194.44 200.29 194.10 199.55 1.8M
2023-09-27 194.07 196.28 191.98 193.88 2.3M
2023-09-26 192.00 195.19 190.75 191.76 2.2M
2023-09-25 193.22 195.47 190.55 192.93 2.1M
2023-09-22 195.22 196.91 194.00 194.36 1.4M
2023-09-21 197.71 198.05 195.09 195.17 1.7M
2023-09-20 199.62 202.94 199.62 199.86 1.5M
2023-09-19 200.51 200.69 196.92 198.54 2.4M
2023-09-18 202.60 203.65 200.57 200.68 1.7M
2023-09-15 204.42 205.21 202.22 203.16 3.9M
2023-09-14 201.18 205.19 200.04 204.21 1.7M
2023-09-13 203.07 203.83 199.55 200.23 1.7M
2023-09-12 203.81 205.12 203.18 203.80 1.4M
2023-09-11 206.88 208.23 203.15 204.16 1.7M
2023-09-08 200.38 205.70 200.03 205.45 1.8M
2023-09-07 202.00 202.05 198.80 199.87 1.8M
2023-09-06 200.08 203.39 199.51 202.42 1.5M
2023-09-05 205.55 205.55 200.31 201.03 2.0M
2023-09-01 204.67 206.42 203.73 205.82 1.1M
2023-08-31 206.13 206.51 203.42 203.51 1.3M
2023-08-30 206.10 206.55 204.43 205.35 1.1M
2023-08-29 201.67 206.46 201.51 206.15 1.2M
2023-08-28 200.66 203.07 199.14 202.53 1.1M
2023-08-25 199.63 201.37 198.23 199.79 1.5M
2023-08-24 203.00 205.38 198.44 198.79 1.9M
2023-08-23 203.94 205.17 202.75 203.25 1.5M
2023-08-22 200.00 204.52 199.69 203.95 3.2M
2023-08-21 202.09 203.55 198.59 199.81 2.2M
2023-08-18 200.38 204.07 200.23 202.09 1.8M
2023-08-17 207.71 207.71 202.15 202.33 2.8M
2023-08-16 204.25 208.48 204.14 206.48 1.8M
2023-08-15 206.35 207.98 205.16 206.00 2.0M
2023-08-14 207.40 209.00 205.52 206.84 2.5M
2023-08-11 207.00 209.32 206.63 208.51 1.7M
2023-08-10 208.39 210.98 207.60 208.39 3.4M
2023-08-09 206.47 209.00 204.97 206.12 2.0M
2023-08-08 203.08 207.20 202.95 206.46 2.5M
2023-08-07 204.55 205.61 203.59 204.70 1.5M
2023-08-04 202.02 205.68 199.41 202.98 2.6M
2023-08-03 201.77 202.79 197.32 200.85 3.3M
2023-08-02 204.00 206.53 202.46 203.51 2.9M
2023-08-01 199.55 205.94 198.76 204.74 2.9M
2023-07-31 199.85 203.41 199.60 201.81 2.7M
2023-07-28 197.82 199.98 197.27 199.61 1.5M
2023-07-27 194.32 197.06 193.98 195.75 2.5M
2023-07-26 194.41 196.24 192.02 193.73 3.5M
2023-07-25 193.58 195.95 192.54 194.83 2.3M
2023-07-24 193.76 194.46 191.83 194.27 1.8M
2023-07-21 193.26 195.90 193.13 194.90 6.6M
2023-07-20 190.61 193.50 190.27 191.48 1.5M
2023-07-19 193.23 193.54 189.99 190.21 2.0M
2023-07-18 191.41 194.37 191.21 193.66 1.4M
2023-07-17 187.91 192.89 187.91 191.29 1.4M
2023-07-14 191.00 191.00 187.60 189.39 1.8M
2023-07-13 190.94 192.40 190.56 191.48 1.3M
2023-07-12 193.30 193.30 189.73 190.01 1.9M
2023-07-11 191.00 193.24 190.59 191.26 1.9M
2023-07-10 185.95 190.99 185.91 190.94 1.9M
2023-07-07 181.35 187.12 181.33 185.66 1.9M
2023-07-06 180.07 182.41 178.24 182.04 1.4M
2023-07-05 183.52 183.74 181.07 182.12 1.6M
2023-07-03 183.41 184.97 182.43 184.23 1.2M
2023-06-30 182.31 184.89 182.18 183.69 1.7M
2023-06-29 177.89 181.41 177.10 181.27 1.7M
2023-06-28 177.49 178.00 176.62 177.66 1.2M
2023-06-27 173.12 177.54 172.80 177.31 1.4M
2023-06-26 170.55 173.20 170.03 171.51 1.5M
2023-06-23 173.33 173.39 171.00 171.45 2.1M
2023-06-22 176.26 176.67 174.32 175.69 1.2M
2023-06-21 173.49 177.11 172.77 176.12 1.9M
2023-06-20 175.82 176.44 173.25 173.79 1.5M
2023-06-16 177.27 178.28 175.63 176.36 4.7M
2023-06-15 178.55 178.84 173.77 176.68 3.5M
2023-06-14 182.00 182.94 179.63 181.46 1.6M
2023-06-13 182.00 183.33 180.58 181.41 1.2M
2023-06-12 179.85 180.98 177.63 180.94 1.3M
2023-06-09 178.71 180.00 178.03 179.01 1.4M
2023-06-08 175.92 178.81 175.39 178.48 1.2M
2023-06-07 180.90 182.78 176.50 177.25 1.8M
2023-06-06 177.41 181.46 177.26 180.90 1.6M
2023-06-05 176.73 177.58 175.73 177.22 1.7M
2023-06-02 171.82 177.40 171.82 177.22 1.7M
2023-06-01 167.79 172.15 166.83 171.14 1.8M
2023-05-31 169.47 169.84 165.13 167.79 2.1M
2023-05-30 172.43 173.04 168.75 169.09 1.0M
2023-05-26 171.47 174.09 171.47 171.76 1.4M
2023-05-25 167.94 172.09 167.11 171.66 1.6M
2023-05-24 168.75 169.35 167.20 168.25 1.6M
2023-05-23 173.43 173.43 168.61 169.54 2.6M
2023-05-22 178.41 178.56 174.22 174.68 1.7M
2023-05-19 181.30 181.45 177.51 178.43 1.2M
2023-05-18 176.25 181.41 176.25 181.04 1.3M
2023-05-17 176.55 178.68 174.98 177.11 1.1M
2023-05-16 174.98 176.33 173.90 174.57 1.1M
2023-05-15 174.63 175.56 172.82 175.50 1.0M
2023-05-12 174.49 175.35 172.81 174.10 1.1M
2023-05-11 175.19 175.27 173.02 174.49 1.4M
2023-05-10 180.00 180.50 172.95 175.63 2.2M
2023-05-09 178.54 179.75 177.61 178.99 1.4M
2023-05-08 177.36 178.42 175.69 177.95 1.2M
2023-05-05 179.12 179.23 174.42 176.57 1.6M
2023-05-04 178.45 179.95 175.90 176.48 2.1M
2023-05-03 179.62 183.27 177.63 178.45 2.4M
2023-05-02 173.75 178.95 173.63 178.61 3.8M
2023-05-01 168.96 173.29 168.78 170.14 1.9M
2023-04-28 165.15 169.91 164.35 169.34 1.7M
2023-04-27 166.00 166.29 162.78 165.39 2.1M
2023-04-26 172.95 174.13 164.69 165.12 3.1M
2023-04-25 173.80 174.71 172.40 172.86 2.2M
2023-04-24 174.78 175.11 173.47 174.33 1.1M
2023-04-21 173.90 174.94 173.11 174.41 1.3M
2023-04-20 172.90 174.54 172.76 173.76 2.0M
2023-04-19 172.38 174.38 172.38 173.71 1.4M
2023-04-18 171.59 173.93 171.14 173.66 1.9M
2023-04-17 168.73 170.09 168.24 169.75 1.2M
2023-04-14 165.50 168.19 165.50 168.10 1.7M
2023-04-13 163.02 165.63 161.72 165.50 1.6M
2023-04-12 164.93 165.29 161.01 161.47 1.4M
2023-04-11 163.45 164.73 162.99 163.88 1.2M
2023-04-10 162.23 165.37 162.23 162.79 1.3M
2023-04-06 163.00 163.59 161.39 163.05 1.1M
2023-04-05 163.62 163.89 162.08 162.56 1.4M
2023-04-04 165.15 165.39 163.51 164.38 1.2M
2023-04-03 165.43 166.04 163.32 164.46 1.5M
2023-03-31 164.29 166.68 164.29 166.04 1.5M
2023-03-30 163.92 164.50 162.41 162.67 1.2M
2023-03-29 160.22 162.68 160.15 162.13 1.8M
2023-03-28 155.89 159.07 155.80 158.98 1.8M
2023-03-27 158.15 158.84 156.05 156.58 1.6M
2023-03-24 157.95 158.27 153.56 156.56 2.5M
2023-03-23 163.81 165.85 158.50 159.98 2.4M
2023-03-22 167.30 167.56 163.12 163.21 2.4M
2023-03-21 164.97 168.33 164.94 167.76 2.3M
2023-03-20 159.66 163.39 159.20 163.04 2.3M
2023-03-17 159.86 160.38 157.44 158.77 2.5M
2023-03-16 157.56 161.74 157.00 161.13 1.9M
2023-03-15 158.94 159.23 155.53 158.33 2.8M
2023-03-14 163.02 164.90 161.28 162.69 1.9M
2023-03-13 162.54 162.72 158.94 160.56 2.4M
2023-03-10 166.94 168.82 164.00 164.53 1.7M
2023-03-09 173.46 173.70 167.44 167.73 1.9M
2023-03-08 173.64 174.94 172.42 173.44 1.2M
2023-03-07 175.58 176.78 173.03 173.57 1.4M
2023-03-06 173.29 176.99 173.29 175.12 2.1M
2023-03-03 171.85 173.58 171.08 173.07 1.4M
2023-03-02 169.39 171.57 167.86 170.90 1.3M
2023-03-01 169.42 170.79 168.37 169.44 1.8M
2023-02-28 169.56 171.04 168.86 169.24 2.7M
2023-02-27 171.76 172.08 169.26 169.61 1.5M
2023-02-24 169.47 170.68 169.00 170.33 1.6M
2023-02-23 171.53 172.87 169.85 171.94 1.4M
2023-02-22 170.04 171.79 169.20 170.59 1.3M
2023-02-21 170.76 172.29 169.85 170.68 1.8M
2023-02-17 174.63 174.69 171.11 172.52 1.9M
2023-02-16 177.40 179.66 175.44 175.79 2.3M
2023-02-15 180.92 181.26 179.18 180.59 2.6M
2023-02-14 175.72 181.55 171.53 181.27 3.4M
2023-02-13 172.03 175.03 171.73 174.37 2.0M
2023-02-10 173.14 174.08 170.06 171.37 1.5M
2023-02-09 175.56 177.59 174.25 174.90 1.5M
2023-02-08 173.72 175.02 173.00 174.01 1.5M
2023-02-07 172.00 176.53 170.84 175.42 1.8M
2023-02-06 172.72 173.94 171.72 172.32 1.5M
2023-02-03 173.99 175.71 172.90 174.43 1.5M
2023-02-02 176.60 177.58 175.02 176.17 1.1M
2023-02-01 173.02 176.70 171.01 175.36 1.5M
2023-01-31 171.45 174.22 170.81 174.18 1.3M
2023-01-30 172.36 173.52 171.03 171.20 2.0M
2023-01-27 174.50 176.57 174.02 174.33 1.6M
2023-01-26 173.47 174.67 172.59 174.58 1.6M
2023-01-25 167.62 172.94 167.62 172.33 1.9M
2023-01-24 168.57 169.70 167.59 169.63 1.6M
2023-01-23 166.00 169.80 165.07 169.02 2.6M
2023-01-20 160.67 167.15 160.16 166.91 2.3M
2023-01-19 158.44 161.94 158.25 161.03 2.2M
2023-01-18 162.30 163.75 159.70 159.79 2.2M
2023-01-17 161.28 162.57 160.44 160.99 2.6M
2023-01-13 159.59 162.11 159.18 161.78 1.5M
2023-01-12 158.37 160.59 157.68 159.99 1.6M
2023-01-11 154.16 158.58 153.93 158.47 1.7M
2023-01-10 152.44 153.79 151.50 153.16 1.3M
2023-01-09 151.76 155.38 151.65 152.53 1.9M
2023-01-06 150.54 153.91 150.03 153.38 1.6M
2023-01-05 149.01 150.09 147.96 148.88 1.5M
2023-01-04 149.24 151.24 149.10 149.86 1.7M
2023-01-03 149.85 150.73 147.10 147.75 1.7M