Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marriott International (NQ: MAR )

236.16 -2.12 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 236.61 238.76 234.87 235.53 1,094,504 -2.11(-0.89%)
May 21, 2024 240.58 240.58 236.49 237.64 841,920 -2.04(-0.85%)
May 20, 2024 237.22 239.87 236.80 239.69 956,709 +2.59(+1.09%)
May 17, 2024 238.32 238.94 235.69 237.10 1,220,303 -1.23(-0.51%)
May 16, 2024 235.01 238.85 235.01 238.32 1,284,309 +2.95(+1.25%)
May 15, 2024 236.12 236.84 234.93 235.37 1,572,484 +0.13(+0.05%)
May 14, 2024 237.34 237.94 235.06 235.24 2,110,909 -1.62(-0.69%)
May 13, 2024 240.61 241.06 235.58 236.87 1,332,371 -2.95(-1.23%)
May 10, 2024 237.37 240.03 236.87 239.82 1,148,331 +2.91(+1.23%)
May 09, 2024 232.05 237.11 230.23 236.91 1,233,009 +2.18(+0.93%)
May 08, 2024 234.92 235.65 233.84 234.72 1,197,710 -0.64(-0.27%)
May 07, 2024 236.19 237.63 235.03 235.36 900,325 -0.83(-0.35%)
May 06, 2024 234.78 236.73 234.76 236.19 1,070,808 +2.22(+0.95%)
May 03, 2024 236.75 238.12 233.68 233.96 1,577,064 -0.97(-0.41%)
May 02, 2024 235.72 236.07 232.01 234.93 1,417,044 +1.70(+0.73%)
May 01, 2024 233.13 236.61 230.19 233.24 2,162,894 -2.26(-0.96%)
Apr 30, 2024 240.31 241.28 234.87 235.50 1,867,316 -4.35(-1.81%)
Apr 29, 2024 240.83 243.59 238.95 239.85 1,212,165 -0.35(-0.15%)
Apr 26, 2024 240.13 243.46 240.10 240.20 1,068,398 -1.10(-0.45%)
Apr 25, 2024 241.42 242.47 239.59 241.29 1,210,367 -2.11(-0.87%)
Apr 24, 2024 243.52 248.95 242.66 243.41 2,307,461 +4.36(+1.82%)
Apr 23, 2024 236.78 239.34 236.78 239.05 1,199,339 +2.27(+0.96%)
Apr 22, 2024 237.92 238.45 234.88 236.78 1,049,151 +1.41(+0.60%)
Apr 19, 2024 236.75 238.66 233.92 235.37 1,847,238 -0.30(-0.13%)
Apr 18, 2024 240.01 240.60 235.45 235.67 1,846,114 -2.15(-0.91%)
Apr 17, 2024 243.42 244.68 236.91 237.82 2,691,163 -7.14(-2.92%)
Apr 16, 2024 247.55 248.07 244.09 244.97 1,091,840 -2.78(-1.12%)
Apr 15, 2024 254.39 256.32 247.55 247.75 1,437,126 -2.64(-1.06%)
Apr 12, 2024 255.43 256.45 248.65 250.39 1,937,048 -7.47(-2.90%)
Apr 11, 2024 253.43 259.88 252.34 257.86 1,549,459 +4.19(+1.65%)
Apr 10, 2024 251.62 254.51 250.59 253.67 1,321,013 -0.59(-0.23%)
Apr 09, 2024 254.78 254.81 250.67 254.26 1,155,908 +0.26(+0.10%)
Apr 08, 2024 253.56 254.37 252.73 254.00 1,208,784 +0.75(+0.30%)
Apr 05, 2024 248.24 253.65 247.61 253.25 1,296,907 +5.03(+2.03%)
Apr 04, 2024 252.66 254.15 247.39 248.23 1,611,791 -1.70(-0.68%)
Apr 03, 2024 246.51 250.13 246.11 249.92 1,073,914 +2.84(+1.15%)
Apr 02, 2024 249.50 249.50 245.88 247.08 1,255,726 -3.58(-1.43%)
Apr 01, 2024 252.84 253.83 250.06 250.66 1,181,656 -0.98(-0.39%)
Mar 28, 2024 254.39 254.42 250.98 251.64 1,001,910 -1.25(-0.49%)
Mar 27, 2024 254.28 254.28 252.07 252.88 1,305,785 +1.38(+0.55%)
Mar 26, 2024 252.49 253.62 250.50 251.51 1,355,009 +0.07(+0.03%)
Mar 25, 2024 254.63 254.99 251.37 251.44 858,303 -3.04(-1.20%)
Mar 22, 2024 255.23 255.85 252.54 254.48 1,286,313 -0.11(-0.04%)
Mar 21, 2024 254.06 255.44 252.70 254.59 1,534,831 +1.22(+0.48%)
Mar 20, 2024 248.76 254.01 248.59 253.37 1,634,272 +4.22(+1.69%)
Mar 19, 2024 248.69 249.34 247.17 249.15 1,167,433 +1.30(+0.52%)
Mar 18, 2024 245.94 248.69 245.75 247.86 1,920,627 +4.44(+1.82%)
Mar 15, 2024 245.49 246.31 242.71 243.42 3,719,657 -3.92(-1.58%)
Mar 14, 2024 251.71 252.32 247.06 247.34 1,715,597 -3.40(-1.36%)
Mar 13, 2024 249.23 252.44 247.53 250.74 1,809,409 +0.72(+0.29%)
Mar 12, 2024 248.03 251.65 248.03 250.02 1,274,539 +2.21(+0.89%)
Mar 11, 2024 249.61 250.03 246.33 247.81 1,179,601 -1.81(-0.72%)
Mar 08, 2024 246.51 250.44 245.56 249.61 1,280,172 +3.36(+1.36%)
Mar 07, 2024 247.74 248.31 245.55 246.25 1,200,641 -0.19(-0.08%)
Mar 06, 2024 247.22 249.90 246.31 246.44 1,317,914 -0.78(-0.31%)
Mar 05, 2024 246.87 248.53 245.03 247.22 1,086,857 +0.46(+0.19%)
Mar 04, 2024 249.10 249.82 246.36 246.76 1,159,288 -2.57(-1.03%)
Mar 01, 2024 248.32 250.49 247.28 249.33 1,099,788 +0.13(+0.05%)
Feb 29, 2024 249.03 249.68 247.20 249.20 1,702,456 +0.88(+0.35%)
Feb 28, 2024 248.07 250.56 247.52 248.33 955,296 -0.04(-0.02%)
Feb 27, 2024 248.23 249.15 247.01 248.37 1,082,167 -0.19(-0.08%)
Feb 26, 2024 250.80 250.80 246.39 248.56 1,479,933 -2.25(-0.90%)
Feb 23, 2024 247.93 251.50 247.93 250.81 1,481,300 +2.16(+0.87%)
Feb 22, 2024 244.34 249.76 244.13 248.65 1,387,264 +5.94(+2.45%)
Feb 21, 2024 240.64 243.36 239.93 242.70 1,399,793 +0.93(+0.38%)
Feb 20, 2024 240.03 242.80 239.35 241.77 2,171,855 +1.30(+0.54%)
Feb 16, 2024 237.88 242.04 237.16 240.47 2,130,070 +1.13(+0.47%)
Feb 15, 2024 236.39 239.70 235.75 239.34 1,528,016 +5.08(+2.17%)
Feb 14, 2024 234.68 235.27 231.09 234.26 2,361,892 +0.45(+0.19%)
Feb 13, 2024 240.74 240.74 230.90 233.81 3,124,860 -13.83(-5.59%)
Feb 12, 2024 245.10 247.94 244.82 247.65 1,434,600 +1.81(+0.74%)
Feb 09, 2024 249.44 249.55 244.27 245.83 1,486,895 -2.55(-1.03%)
Feb 08, 2024 248.49 249.24 244.63 248.38 1,035,205 +1.63(+0.66%)
Feb 07, 2024 244.92 248.80 243.90 246.75 1,051,795 +3.16(+1.30%)
Feb 06, 2024 243.06 244.57 241.66 243.59 1,478,597 +0.53(+0.22%)
Feb 05, 2024 242.99 244.11 240.68 243.06 1,344,645 -0.89(-0.36%)
Feb 02, 2024 242.05 245.56 240.45 243.94 1,228,237 +1.44(+0.60%)
Feb 01, 2024 239.25 242.62 237.57 242.50 1,196,680 +3.92(+1.64%)
Jan 31, 2024 242.24 242.74 238.12 238.58 1,186,590 -3.44(-1.42%)
Jan 30, 2024 239.04 242.84 239.04 242.02 1,064,964 +1.05(+0.44%)
Jan 29, 2024 240.42 241.35 238.62 240.97 1,308,746 +0.53(+0.22%)
Jan 26, 2024 241.35 242.05 239.88 240.44 1,124,395 -0.91(-0.38%)
Jan 25, 2024 240.54 242.36 240.20 241.35 1,601,307 +4.63(+1.95%)
Jan 24, 2024 237.31 238.18 236.18 236.73 1,245,332 +0.80(+0.34%)
Jan 23, 2024 235.83 236.77 234.61 235.93 1,278,913 -0.31(-0.13%)
Jan 22, 2024 233.12 237.15 232.96 236.24 1,559,652 +3.69(+1.59%)
Jan 19, 2024 231.55 232.98 230.45 232.55 1,894,352 +0.99(+0.43%)
Jan 18, 2024 226.61 231.94 226.60 231.56 2,220,264 +4.96(+2.19%)
Jan 17, 2024 224.16 226.81 223.94 226.61 1,254,421 +1.35(+0.60%)
Jan 16, 2024 222.94 225.29 222.00 225.25 1,113,393 +0.84(+0.37%)
Jan 12, 2024 226.70 226.74 222.87 224.42 762,621 -1.47(-0.65%)
Jan 11, 2024 226.27 227.84 224.31 225.89 1,181,700 +0.22(+0.10%)
Jan 10, 2024 224.81 226.88 224.80 225.67 1,231,250 +0.28(+0.12%)
Jan 09, 2024 224.52 226.38 224.35 225.39 1,364,888 -1.74(-0.77%)
Jan 08, 2024 221.43 227.19 221.35 227.13 1,698,297 +5.78(+2.61%)
Jan 05, 2024 218.16 222.33 217.95 221.35 1,010,099 +2.39(+1.09%)
Jan 04, 2024 218.56 221.34 217.83 218.96 1,244,712 +0.97(+0.45%)
Jan 03, 2024 219.29 219.91 216.96 217.99 1,306,145 -2.79(-1.26%)
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.