Skip to main content

Marriott International (NQ: MAR )

252.31 -1.25 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 90.35 92.30 88.88 91.17 2,783,594 -0.44(-0.48%)
Oct 29, 2020 88.33 92.04 87.37 91.61 2,780,188 +3.30(+3.73%)
Oct 28, 2020 89.88 90.82 87.28 88.31 4,382,635 -3.43(-3.73%)
Oct 27, 2020 94.69 95.08 91.63 91.74 2,559,189 -2.51(-2.67%)
Oct 26, 2020 97.67 97.68 92.68 94.25 2,963,553 -5.63(-5.64%)
Oct 23, 2020 99.84 100.39 98.33 99.88 2,070,758 +0.92(+0.93%)
Oct 22, 2020 94.33 99.34 93.88 98.96 3,090,167 +5.57(+5.96%)
Oct 21, 2020 93.77 94.25 92.57 93.40 1,539,698 -0.92(-0.98%)
Oct 20, 2020 93.54 95.30 92.46 94.32 1,816,557 +2.11(+2.29%)
Oct 19, 2020 96.69 96.69 91.91 92.21 2,112,196 -3.75(-3.91%)
Oct 16, 2020 95.54 97.17 95.02 95.96 1,739,555 +0.68(+0.71%)
Oct 15, 2020 94.52 95.50 93.02 95.28 1,921,516 +0.00(+0.00%)
Oct 14, 2020 96.72 97.37 94.78 95.28 2,493,991 -1.15(-1.19%)
Oct 13, 2020 97.41 97.70 95.12 96.43 2,790,403 -2.42(-2.45%)
Oct 12, 2020 97.63 99.25 97.02 98.85 2,362,015 +1.34(+1.38%)
Oct 09, 2020 99.42 100.21 97.43 97.51 1,705,121 -0.95(-0.97%)
Oct 08, 2020 97.97 98.59 96.40 98.46 1,832,841 +1.28(+1.31%)
Oct 07, 2020 96.43 98.10 96.20 97.19 1,880,165 +2.05(+2.16%)
Oct 06, 2020 96.32 98.49 94.74 95.13 3,079,632 +0.14(+0.14%)
Oct 05, 2020 94.02 95.45 93.38 95.00 2,193,190 +1.50(+1.61%)
Oct 02, 2020 90.01 93.86 89.75 93.49 2,240,181 +0.88(+0.95%)
Oct 01, 2020 91.50 93.20 90.81 92.61 2,223,099 +1.74(+1.91%)
Sep 30, 2020 92.67 94.25 90.45 90.87 2,973,778 -0.62(-0.68%)
Sep 29, 2020 94.42 94.42 91.10 91.49 2,259,367 -2.74(-2.91%)
Sep 28, 2020 93.30 95.60 92.21 94.23 3,020,260 +2.95(+3.24%)
Sep 25, 2020 88.67 91.71 88.61 91.28 2,361,516 +1.61(+1.80%)
Sep 24, 2020 90.56 91.86 88.81 89.67 4,101,516 -1.56(-1.71%)
Sep 23, 2020 94.57 96.06 90.90 91.23 2,840,137 -2.51(-2.68%)
Sep 22, 2020 91.79 93.77 91.29 93.74 3,672,650 +2.43(+2.67%)
Sep 21, 2020 94.19 94.62 89.72 91.31 4,954,031 -6.73(-6.87%)
Sep 18, 2020 101.47 102.03 97.75 98.04 5,427,617 -4.45(-4.34%)
Sep 17, 2020 103.82 105.16 101.79 102.49 2,814,370 -3.29(-3.11%)
Sep 16, 2020 104.16 106.88 102.52 105.77 3,060,758 +2.33(+2.25%)
Sep 15, 2020 103.05 104.40 101.32 103.45 1,956,351 +0.70(+0.68%)
Sep 14, 2020 99.02 102.98 98.70 102.75 2,776,161 +5.32(+5.46%)
Sep 11, 2020 99.08 99.25 95.60 97.43 2,687,422 -1.10(-1.12%)
Sep 10, 2020 101.04 103.44 98.27 98.53 2,304,497 -1.60(-1.60%)
Sep 09, 2020 101.90 102.03 98.97 100.13 2,678,779 -1.93(-1.89%)
Sep 08, 2020 101.10 105.17 100.48 102.06 2,796,881 -0.82(-0.80%)
Sep 04, 2020 102.96 105.07 101.31 102.89 2,909,718 +1.70(+1.68%)
Sep 03, 2020 103.06 105.91 100.33 101.19 3,010,526 -1.28(-1.25%)
Sep 02, 2020 101.38 102.91 100.51 102.47 2,140,159 +1.28(+1.26%)
Sep 01, 2020 99.61 102.65 98.90 101.19 1,954,144 +0.18(+0.17%)
Aug 31, 2020 103.31 104.01 100.94 101.01 2,934,204 -3.29(-3.15%)
Aug 28, 2020 101.06 104.64 100.07 104.30 3,729,627 +4.39(+4.39%)
Aug 27, 2020 97.42 101.42 97.18 99.91 3,927,482 +4.33(+4.53%)
Aug 26, 2020 96.53 96.75 94.55 95.59 2,198,390 -1.36(-1.41%)
Aug 25, 2020 97.00 98.53 95.72 96.95 2,344,100 +0.86(+0.90%)
Aug 24, 2020 94.24 96.75 93.25 96.09 2,843,338 +2.57(+2.75%)
Aug 21, 2020 92.08 95.24 91.78 93.51 2,108,046 +1.23(+1.33%)
Aug 20, 2020 90.76 93.87 90.37 92.29 2,282,370 +0.02(+0.02%)
Aug 19, 2020 93.16 94.07 91.94 92.27 1,565,038 -0.43(-0.47%)
Aug 18, 2020 93.76 94.07 91.71 92.70 1,750,119 -1.26(-1.34%)
Aug 17, 2020 95.43 95.70 93.41 93.96 2,135,156 -0.28(-0.30%)
Aug 14, 2020 95.46 95.87 94.19 94.24 3,470,961 -0.48(-0.51%)
Aug 13, 2020 94.16 96.68 93.78 94.72 2,199,078 +0.46(+0.49%)
Aug 12, 2020 97.38 97.81 93.63 94.26 3,902,343 -0.96(-1.01%)
Aug 11, 2020 99.32 99.75 95.08 95.22 5,471,767 -0.12(-0.12%)
Aug 10, 2020 92.51 96.32 91.58 95.34 5,972,188 +3.29(+3.57%)
Aug 07, 2020 88.57 92.32 86.99 92.05 5,042,725 +3.33(+3.75%)
Aug 06, 2020 84.87 89.54 84.37 88.72 3,833,741 +3.06(+3.58%)
Aug 05, 2020 86.10 86.31 84.30 85.66 2,241,627 +1.15(+1.36%)
Aug 04, 2020 81.88 84.68 81.10 84.51 3,036,946 +3.04(+3.73%)
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.