Skip to main content

Marriott International (NQ: MAR )

240.84 -1.10 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 158.61 163.32 157.54 163.30 2,696,160 +4.04(+2.54%)
Nov 29, 2022 157.03 160.14 157.03 159.26 1,847,318 +2.34(+1.49%)
Nov 28, 2022 159.74 159.79 156.71 156.92 1,879,626 -3.59(-2.24%)
Nov 25, 2022 159.57 161.81 159.25 160.52 930,277 +1.04(+0.65%)
Nov 23, 2022 160.85 161.47 159.09 159.48 1,473,978 -1.44(-0.90%)
Nov 22, 2022 158.91 161.24 157.58 160.92 1,527,698 +2.78(+1.75%)
Nov 21, 2022 158.94 160.34 157.57 158.15 1,342,042 -1.16(-0.73%)
Nov 18, 2022 159.75 160.70 158.07 159.31 1,892,993 +1.72(+1.09%)
Nov 17, 2022 155.95 157.68 155.16 157.59 1,672,065 -1.61(-1.01%)
Nov 16, 2022 159.36 160.13 158.01 159.20 2,094,609 -0.17(-0.11%)
Nov 15, 2022 158.91 160.78 157.15 159.37 2,033,655 +2.21(+1.40%)
Nov 14, 2022 159.59 161.96 156.90 157.16 2,113,709 -4.19(-2.59%)
Nov 11, 2022 157.62 162.44 157.46 161.35 2,674,235 +5.71(+3.67%)
Nov 10, 2022 153.50 156.21 153.49 155.63 2,477,935 +8.28(+5.62%)
Nov 09, 2022 146.08 150.88 145.88 147.35 2,168,610 -0.92(-0.62%)
Nov 08, 2022 146.86 150.45 146.25 148.27 1,786,644 +2.12(+1.45%)
Nov 07, 2022 147.32 147.81 142.85 146.15 2,069,434 -0.60(-0.41%)
Nov 04, 2022 147.22 149.03 145.15 146.75 3,393,328 +2.44(+1.69%)
Nov 03, 2022 147.57 148.57 141.78 144.31 2,973,508 -6.41(-4.25%)
Nov 02, 2022 156.60 150.04 150.72 2,635,499 -6.97(-4.42%)
Nov 01, 2022 160.01 160.58 156.86 157.69 1,597,055 -0.04(-0.02%)
Oct 31, 2022 156.39 160.13 155.79 157.73 2,530,528 +0.45(+0.29%)
Oct 28, 2022 153.93 157.63 152.99 157.28 1,824,042 +3.35(+2.18%)
Oct 27, 2022 154.46 156.12 153.68 153.93 1,649,206 +1.19(+0.78%)
Oct 26, 2022 154.34 156.46 151.86 152.74 2,501,637 -0.38(-0.25%)
Oct 25, 2022 152.07 153.79 150.84 153.12 1,722,371 +0.44(+0.29%)
Oct 24, 2022 151.98 154.14 150.15 152.68 1,997,584 +1.47(+0.97%)
Oct 21, 2022 144.53 151.72 144.32 151.21 2,374,777 +5.88(+4.05%)
Oct 20, 2022 148.34 150.90 144.99 145.33 1,429,416 -2.43(-1.65%)
Oct 19, 2022 146.43 149.42 146.43 147.76 1,190,906 +0.00(+0.00%)
Oct 18, 2022 149.23 151.60 146.38 147.76 1,899,210 +2.11(+1.45%)
Oct 17, 2022 144.81 146.23 143.68 145.66 2,091,021 +4.25(+3.01%)
Oct 14, 2022 143.84 145.65 140.40 141.40 2,107,400 +0.31(+0.22%)
Oct 13, 2022 136.70 141.97 135.22 141.09 2,434,640 +1.33(+0.95%)
Oct 12, 2022 136.44 141.12 135.25 139.76 1,883,429 +3.03(+2.22%)
Oct 11, 2022 138.75 139.46 135.21 136.73 1,902,057 -1.68(-1.22%)
Oct 10, 2022 140.01 141.28 137.40 138.41 1,531,803 -0.99(-0.71%)
Oct 07, 2022 139.82 140.06 137.24 139.40 2,445,414 -2.53(-1.78%)
Oct 06, 2022 144.59 146.07 141.47 141.93 1,678,211 -3.06(-2.11%)
Oct 05, 2022 143.14 146.01 142.67 145.00 1,511,420 -0.38(-0.26%)
Oct 04, 2022 142.25 146.51 141.27 145.37 2,160,589 +6.66(+4.80%)
Oct 03, 2022 139.98 140.54 136.65 138.71 2,138,749 +0.65(+0.47%)
Sep 30, 2022 137.82 141.84 136.22 138.06 2,132,556 -0.36(-0.26%)
Sep 29, 2022 139.87 140.21 136.92 138.42 1,899,127 -3.26(-2.30%)
Sep 28, 2022 137.00 142.41 136.45 141.69 2,115,607 +5.06(+3.71%)
Sep 27, 2022 137.33 139.01 134.86 136.62 2,285,110 +2.42(+1.81%)
Sep 26, 2022 135.74 138.13 134.00 134.20 1,976,172 -1.24(-0.92%)
Sep 23, 2022 136.10 136.27 133.88 135.44 2,451,029 -2.59(-1.88%)
Sep 22, 2022 144.85 145.27 137.59 138.03 3,595,844 -7.94(-5.44%)
Sep 21, 2022 153.99 154.18 145.95 145.97 3,330,608 -8.71(-5.63%)
Sep 20, 2022 154.39 156.06 152.54 154.68 2,134,593 -0.34(-0.22%)
Sep 19, 2022 150.68 155.87 150.39 155.02 2,002,346 +2.40(+1.58%)
Sep 16, 2022 157.94 157.94 151.00 152.62 3,420,873 -7.48(-4.67%)
Sep 15, 2022 161.01 164.08 159.33 160.10 1,890,563 -0.03(-0.02%)
Sep 14, 2022 155.66 160.26 154.32 160.13 1,816,952 +4.59(+2.95%)
Sep 13, 2022 156.63 159.34 154.71 155.54 2,295,063 -5.81(-3.60%)
Sep 12, 2022 161.52 162.55 160.38 161.35 1,626,120 +1.40(+0.87%)
Sep 09, 2022 158.01 160.35 157.82 159.95 1,413,579 +2.92(+1.86%)
Sep 08, 2022 154.06 157.08 153.21 157.03 1,716,254 +1.77(+1.14%)
Sep 07, 2022 150.43 155.60 150.04 155.26 2,274,633 +5.15(+3.43%)
Sep 06, 2022 152.91 153.93 148.27 150.11 1,706,200 -1.83(-1.21%)
Sep 02, 2022 152.70 155.35 151.15 151.94 1,882,981 +0.24(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.