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 (%)
Dec 31, 2020 129.47 129.47 129.47 1,308,772 +1.42(+1.11%)
Dec 30, 2020 126.81 128.91 126.11 128.04 1,308,772 +1.44(+1.14%)
Dec 29, 2020 127.08 128.89 126.01 126.60 1,717,032 +0.67(+0.53%)
Dec 28, 2020 127.83 128.14 125.74 125.93 1,355,351 -0.42(-0.33%)
Dec 24, 2020 126.23 126.58 125.13 126.36 603,215 +0.14(+0.11%)
Dec 23, 2020 124.70 126.68 124.38 126.22 1,654,579 +2.31(+1.86%)
Dec 22, 2020 124.19 124.91 122.13 123.91 1,525,795 -1.04(-0.83%)
Dec 21, 2020 123.45 125.77 121.48 124.95 2,228,310 -1.47(-1.16%)
Dec 18, 2020 127.92 128.48 125.89 126.42 3,440,367 -1.44(-1.13%)
Dec 17, 2020 128.35 129.94 126.28 127.87 1,852,688 -0.15(-0.12%)
Dec 16, 2020 128.17 128.49 126.35 128.01 1,785,190 +0.08(+0.06%)
Dec 15, 2020 126.94 128.06 124.48 127.94 1,845,851 +3.67(+2.95%)
Dec 14, 2020 128.85 128.99 124.08 124.27 1,923,191 -1.85(-1.47%)
Dec 11, 2020 128.23 129.36 125.27 126.12 2,212,946 -3.20(-2.47%)
Dec 10, 2020 127.44 129.95 126.48 129.32 1,817,088 +1.28(+1.00%)
Dec 09, 2020 131.44 131.84 126.92 128.04 2,839,748 -2.04(-1.57%)
Dec 08, 2020 129.06 131.68 128.61 130.09 1,581,828 -0.40(-0.31%)
Dec 07, 2020 132.37 132.78 129.70 130.49 1,799,579 -2.60(-1.95%)
Dec 04, 2020 131.16 133.31 130.30 133.09 1,959,636 +3.23(+2.49%)
Dec 03, 2020 127.54 132.17 126.70 129.86 2,744,280 +3.53(+2.80%)
Dec 02, 2020 125.73 128.21 125.31 126.33 1,990,545 +0.20(+0.16%)
Dec 01, 2020 127.09 127.26 125.30 126.13 1,927,301 +1.62(+1.30%)
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%)
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.