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 (%)
Nov 30, 2020 125.54 125.92 122.56 124.51 2,133,648 -1.45(-1.15%)
Nov 27, 2020 125.62 128.31 124.83 125.96 1,391,574 -0.85(-0.67%)
Nov 25, 2020 127.45 127.83 125.39 126.82 2,126,030 -1.66(-1.29%)
Nov 24, 2020 123.94 128.91 123.03 128.48 5,405,962 +7.67(+6.35%)
Nov 23, 2020 118.70 121.12 118.33 120.80 2,224,638 +3.74(+3.19%)
Nov 20, 2020 118.41 119.64 116.99 117.06 5,392,362 -1.80(-1.51%)
Nov 19, 2020 118.11 119.45 117.31 118.86 2,071,526 +0.76(+0.64%)
Nov 18, 2020 119.99 121.91 117.98 118.10 2,414,001 -2.39(-1.99%)
Nov 17, 2020 121.33 121.36 118.12 120.50 2,978,787 -0.96(-0.79%)
Nov 16, 2020 123.36 123.36 119.39 121.46 4,682,662 +3.69(+3.13%)
Nov 13, 2020 114.15 117.90 113.50 117.77 2,859,263 +4.57(+4.04%)
Nov 12, 2020 112.47 114.15 109.79 113.19 3,172,902 -1.03(-0.90%)
Nov 11, 2020 115.36 116.00 112.93 114.23 3,914,976 -2.05(-1.76%)
Nov 10, 2020 115.02 117.57 113.77 116.28 4,971,824 +0.18(+0.15%)
Nov 09, 2020 120.76 129.45 111.49 116.10 14,478,061 +14.14(+13.87%)
Nov 06, 2020 100.10 102.70 99.61 101.96 4,246,863 +2.92(+2.95%)
Nov 05, 2020 96.89 100.98 96.31 99.03 3,637,587 +2.82(+2.93%)
Nov 04, 2020 95.61 98.69 93.36 96.22 3,333,960 +1.91(+2.03%)
Nov 03, 2020 92.51 95.38 92.14 94.30 2,705,517 +3.13(+3.43%)
Nov 02, 2020 91.27 91.65 89.90 91.17 2,361,346 +0.02(+0.02%)
Oct 30, 2020 90.34 92.28 88.87 91.15 2,784,065 -0.44(-0.48%)
Oct 29, 2020 88.32 92.03 87.36 91.59 2,780,657 +3.30(+3.73%)
Oct 28, 2020 89.87 90.80 87.27 88.30 4,383,375 -3.43(-3.73%)
Oct 27, 2020 94.68 95.07 91.61 91.72 2,559,621 -2.51(-2.67%)
Oct 26, 2020 97.65 97.66 92.66 94.23 2,964,054 -5.63(-5.64%)
Oct 23, 2020 99.82 100.37 98.32 99.87 2,071,108 +0.92(+0.93%)
Oct 22, 2020 94.31 99.33 93.86 98.95 3,090,689 +5.56(+5.96%)
Oct 21, 2020 93.75 94.23 92.56 93.38 1,539,958 -0.92(-0.98%)
Oct 20, 2020 93.53 95.28 92.45 94.30 1,816,864 +2.11(+2.29%)
Oct 19, 2020 96.68 96.68 91.90 92.19 2,112,553 -3.75(-3.91%)
Oct 16, 2020 95.52 97.15 95.00 95.94 1,739,849 +0.68(+0.71%)
Oct 15, 2020 94.50 95.48 93.01 95.27 1,921,841 +0.00(+0.00%)
Oct 14, 2020 96.71 97.36 94.76 95.27 2,494,412 -1.15(-1.19%)
Oct 13, 2020 97.39 97.68 95.11 96.41 2,790,874 -2.42(-2.45%)
Oct 12, 2020 97.61 99.23 97.00 98.84 2,362,414 +1.34(+1.38%)
Oct 09, 2020 99.41 100.19 97.41 97.49 1,705,409 -0.95(-0.97%)
Oct 08, 2020 97.95 98.57 96.38 98.44 1,833,151 +1.28(+1.31%)
Oct 07, 2020 96.41 98.08 96.19 97.17 1,880,483 +2.05(+2.16%)
Oct 06, 2020 96.31 98.47 94.73 95.12 3,080,152 +0.14(+0.14%)
Oct 05, 2020 94.00 95.43 93.36 94.98 2,193,560 +1.50(+1.61%)
Oct 02, 2020 90.00 93.84 89.74 93.48 2,240,559 +0.88(+0.95%)
Oct 01, 2020 91.49 93.18 90.79 92.60 2,223,474 +1.74(+1.91%)
Sep 30, 2020 92.65 94.23 90.44 90.86 2,974,280 -0.62(-0.68%)
Sep 29, 2020 94.40 94.40 91.08 91.48 2,259,749 -2.74(-2.91%)
Sep 28, 2020 93.28 95.58 92.19 94.22 3,020,771 +2.95(+3.24%)
Sep 25, 2020 88.65 91.69 88.59 91.26 2,361,915 +1.61(+1.80%)
Sep 24, 2020 90.54 91.84 88.80 89.65 4,102,209 -1.56(-1.71%)
Sep 23, 2020 94.56 96.04 90.89 91.21 2,840,617 -2.51(-2.68%)
Sep 22, 2020 91.77 93.75 91.27 93.72 3,673,271 +2.43(+2.67%)
Sep 21, 2020 94.18 94.61 89.70 91.29 4,954,868 -6.73(-6.87%)
Sep 18, 2020 101.45 102.01 97.73 98.02 5,428,534 -4.45(-4.34%)
Sep 17, 2020 103.80 105.14 101.77 102.47 2,814,846 -3.29(-3.11%)
Sep 16, 2020 104.14 106.86 102.50 105.76 3,061,275 +2.33(+2.25%)
Sep 15, 2020 103.03 104.38 101.30 103.43 1,956,682 +0.70(+0.68%)
Sep 14, 2020 99.00 102.96 98.68 102.73 2,776,630 +5.32(+5.46%)
Sep 11, 2020 99.06 99.23 95.58 97.41 2,687,876 -1.10(-1.12%)
Sep 10, 2020 101.03 103.42 98.25 98.51 2,304,886 -1.60(-1.60%)
Sep 09, 2020 101.88 102.01 98.96 100.11 2,679,231 -1.93(-1.90%)
Sep 08, 2020 101.08 105.16 100.47 102.05 2,797,354 -0.82(-0.80%)
Sep 04, 2020 102.94 105.05 101.29 102.87 2,910,210 +1.70(+1.68%)
Sep 03, 2020 103.04 105.89 100.31 101.17 3,011,035 -1.28(-1.25%)
Sep 02, 2020 101.36 102.89 100.50 102.45 2,140,521 +1.28(+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.