Skip to main content

Marriott International (NQ: MAR )

253.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 138.95 139.05 135.82 136.91 2,117,879 -3.18(-2.27%)
Jan 30, 2020 137.38 140.31 135.71 140.08 1,891,187 +0.69(+0.49%)
Jan 29, 2020 138.31 140.01 137.22 139.40 1,320,398 +1.33(+0.96%)
Jan 28, 2020 135.59 138.60 135.21 138.07 2,003,573 +3.18(+2.36%)
Jan 27, 2020 134.63 136.49 130.36 134.89 2,701,107 -2.95(-2.14%)
Jan 24, 2020 141.71 141.75 136.69 137.84 2,121,153 -3.85(-2.72%)
Jan 23, 2020 139.22 141.79 138.07 141.70 1,905,970 +0.82(+0.58%)
Jan 22, 2020 141.74 143.88 140.51 140.88 1,326,368 -0.25(-0.17%)
Jan 21, 2020 144.75 145.10 140.19 141.12 2,820,656 -5.76(-3.92%)
Jan 17, 2020 145.83 147.24 144.74 146.88 1,083,185 +1.21(+0.83%)
Jan 16, 2020 144.65 145.69 144.18 145.66 823,008 +1.68(+1.17%)
Jan 15, 2020 143.47 144.81 143.35 143.98 818,290 +0.15(+0.10%)
Jan 14, 2020 143.11 144.31 142.82 143.84 966,489 +0.34(+0.24%)
Jan 13, 2020 142.48 143.67 142.26 143.50 1,010,282 +1.38(+0.97%)
Jan 10, 2020 142.91 143.27 141.78 142.12 867,632 -1.04(-0.72%)
Jan 09, 2020 144.14 144.27 142.91 143.15 1,225,528 -0.27(-0.19%)
Jan 08, 2020 141.86 144.30 141.46 143.43 1,445,313 +1.75(+1.24%)
Jan 07, 2020 143.44 143.91 141.42 141.68 2,120,919 -2.35(-1.63%)
Jan 06, 2020 144.57 144.66 142.92 144.02 2,228,386 -1.89(-1.29%)
Jan 03, 2020 145.83 146.64 145.39 145.91 2,165,654 -2.17(-1.47%)
Jan 02, 2020 148.09 149.16 147.63 148.08 1,949,533 +0.06(+0.04%)
Dec 31, 2019 148.28 149.02 147.41 148.02 1,213,315 -0.43(-0.29%)
Dec 30, 2019 149.56 149.79 147.84 148.45 839,143 -0.84(-0.56%)
Dec 27, 2019 149.93 149.94 149.10 149.29 644,305 -0.39(-0.26%)
Dec 26, 2019 148.34 149.71 148.13 149.68 707,055 +1.59(+1.08%)
Dec 24, 2019 147.77 148.93 147.27 148.09 683,691 +0.25(+0.17%)
Dec 23, 2019 147.60 148.47 147.23 147.84 883,516 +0.43(+0.29%)
Dec 20, 2019 147.87 148.14 145.17 147.41 2,919,219 +0.74(+0.51%)
Dec 19, 2019 145.80 147.04 145.80 146.66 1,933,276 +0.48(+0.33%)
Dec 18, 2019 145.57 146.35 145.04 146.18 1,229,312 +0.62(+0.43%)
Dec 17, 2019 144.53 145.95 144.37 145.56 1,280,499 +0.99(+0.68%)
Dec 16, 2019 144.28 145.60 143.75 144.57 1,333,629 +1.70(+1.19%)
Dec 13, 2019 141.78 143.15 141.06 142.87 1,652,502 +1.04(+0.73%)
Dec 12, 2019 139.43 142.31 139.13 141.83 1,506,529 +2.30(+1.65%)
Dec 11, 2019 138.10 140.03 137.63 139.54 1,461,717 +2.13(+1.55%)
Dec 10, 2019 137.91 138.71 137.04 137.41 1,192,999 -0.76(-0.55%)
Dec 09, 2019 139.02 139.34 138.14 138.17 844,052 -0.92(-0.66%)
Dec 06, 2019 138.13 139.51 137.83 139.09 1,380,171 +1.95(+1.42%)
Dec 05, 2019 136.82 137.34 136.37 137.14 1,014,418 +1.02(+0.75%)
Dec 04, 2019 135.34 136.68 135.26 136.12 1,176,254 +0.68(+0.51%)
Dec 03, 2019 135.77 136.01 134.66 135.44 1,166,736 -1.83(-1.33%)
Dec 02, 2019 137.51 137.64 136.73 137.27 1,434,417 +0.07(+0.05%)
Nov 29, 2019 137.60 138.56 136.91 137.20 768,910 -0.96(-0.69%)
Nov 27, 2019 137.02 138.56 136.95 138.16 1,393,573 +3.44(+2.55%)
Nov 26, 2019 135.04 137.14 134.25 134.72 1,808,345 -0.16(-0.12%)
Nov 25, 2019 133.92 135.39 133.53 134.87 1,455,283 +1.69(+1.27%)
Nov 22, 2019 130.60 133.45 129.85 133.18 1,334,544 +3.20(+2.46%)
Nov 21, 2019 130.16 130.51 128.39 129.99 1,020,285 +0.26(+0.20%)
Nov 20, 2019 130.85 131.55 128.31 129.72 1,441,001 -2.23(-1.69%)
Nov 19, 2019 132.58 132.79 131.72 131.95 1,019,153 -0.21(-0.16%)
Nov 18, 2019 131.66 132.77 131.52 132.16 1,610,495 +0.16(+0.12%)
Nov 15, 2019 131.41 132.42 130.69 132.00 1,407,768 +0.94(+0.72%)
Nov 14, 2019 129.95 131.27 129.49 131.06 1,271,225 +0.88(+0.67%)
Nov 13, 2019 128.79 130.38 128.10 130.18 1,340,779 +1.09(+0.85%)
Nov 12, 2019 128.73 130.75 128.58 129.09 1,401,547 +0.76(+0.59%)
Nov 11, 2019 128.81 128.99 127.43 128.33 1,316,882 -1.41(-1.09%)
Nov 08, 2019 129.39 129.94 128.55 129.74 1,047,510 +0.14(+0.10%)
Nov 07, 2019 129.11 130.66 128.61 129.60 1,695,949 +0.47(+0.36%)
Nov 06, 2019 129.95 130.29 128.32 129.14 1,722,942 -1.08(-0.83%)
Nov 05, 2019 124.69 130.83 124.43 130.22 3,673,161 +3.44(+2.71%)
Nov 04, 2019 125.51 127.17 124.16 126.78 2,284,326 +2.03(+1.62%)
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.