Marriott International (NQ: MAR )

238.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 155.53 159.25 154.94 156.87 2,544,521 +0.45(+0.29%)
Oct 28, 2022 153.08 156.77 152.14 156.41 1,834,128 +3.33(+2.18%)
Oct 27, 2022 153.61 155.26 152.84 153.08 1,658,325 +1.19(+0.78%)
Oct 26, 2022 153.50 155.60 151.03 151.90 2,515,470 -0.38(-0.25%)
Oct 25, 2022 151.23 152.95 150.01 152.28 1,731,895 +0.44(+0.29%)
Oct 24, 2022 151.14 153.29 149.32 151.84 2,008,630 +1.46(+0.97%)
Oct 21, 2022 143.74 150.89 143.53 150.38 2,387,908 +5.85(+4.05%)
Oct 20, 2022 147.52 150.07 144.19 144.53 1,437,320 -2.42(-1.65%)
Oct 19, 2022 145.63 148.60 145.63 146.95 1,197,491 +0.00(+0.00%)
Oct 18, 2022 148.41 150.76 145.57 146.95 1,909,712 +2.10(+1.45%)
Oct 17, 2022 144.01 145.42 142.88 144.85 2,102,583 +4.23(+3.01%)
Oct 14, 2022 143.05 144.84 139.63 140.62 2,119,053 +0.30(+0.22%)
Oct 13, 2022 135.95 141.19 134.48 140.32 2,448,103 +1.32(+0.95%)
Oct 12, 2022 135.69 140.35 134.51 139.00 1,893,844 +3.02(+2.22%)
Oct 11, 2022 137.99 138.69 134.47 135.98 1,912,575 -1.67(-1.22%)
Oct 10, 2022 139.24 140.50 136.64 137.65 1,540,273 -0.98(-0.71%)
Oct 07, 2022 139.05 139.29 136.49 138.63 2,458,937 -2.52(-1.78%)
Oct 06, 2022 143.80 145.27 140.69 141.15 1,687,491 -3.05(-2.11%)
Oct 05, 2022 142.36 145.21 141.89 144.20 1,519,778 -0.37(-0.26%)
Oct 04, 2022 141.46 145.70 140.50 144.57 2,172,536 +6.62(+4.80%)
Oct 03, 2022 139.21 139.77 135.90 137.95 2,150,576 +0.65(+0.47%)
Sep 30, 2022 137.06 141.06 135.47 137.30 2,144,349 -0.36(-0.26%)
Sep 29, 2022 139.10 139.44 136.16 137.66 1,909,629 -3.24(-2.30%)
Sep 28, 2022 136.24 141.63 135.70 140.91 2,127,305 +5.04(+3.71%)
Sep 27, 2022 136.58 138.25 134.12 135.87 2,297,746 +2.41(+1.81%)
Sep 26, 2022 134.99 137.37 133.26 133.46 1,987,100 -1.23(-0.92%)
Sep 23, 2022 135.35 135.52 133.15 134.69 2,464,582 -2.58(-1.88%)
Sep 22, 2022 144.05 144.47 136.83 137.27 3,615,727 -7.90(-5.44%)
Sep 21, 2022 153.14 153.33 145.14 145.17 3,349,025 -8.66(-5.63%)
Sep 20, 2022 153.54 155.20 151.70 153.83 2,146,396 -0.34(-0.22%)
Sep 19, 2022 149.85 155.01 149.56 154.17 2,013,418 +2.39(+1.58%)
Sep 16, 2022 157.07 157.07 150.17 151.78 3,439,789 -7.44(-4.67%)
Sep 15, 2022 160.13 163.18 158.45 159.22 1,901,017 -0.03(-0.02%)
Sep 14, 2022 154.80 159.38 153.47 159.25 1,826,999 +4.57(+2.95%)
Sep 13, 2022 155.77 158.47 153.86 154.68 2,307,753 -5.78(-3.60%)
Sep 12, 2022 160.63 161.66 159.50 160.46 1,635,112 +1.39(+0.88%)
Sep 09, 2022 157.14 159.47 156.95 159.07 1,421,396 +2.90(+1.86%)
Sep 08, 2022 153.21 156.22 152.37 156.17 1,725,744 +1.76(+1.14%)
Sep 07, 2022 149.61 154.74 149.21 154.41 2,287,211 +5.12(+3.43%)
Sep 06, 2022 152.06 153.08 147.45 149.28 1,715,634 -1.82(-1.21%)
Sep 02, 2022 151.86 154.50 150.32 151.10 1,893,393 +0.23(+0.16%)
Sep 01, 2022 149.34 151.05 146.86 150.87 2,344,507 +0.25(+0.16%)
Aug 31, 2022 151.12 152.75 150.23 150.62 2,288,189 +0.39(+0.26%)
Aug 30, 2022 153.54 154.10 149.90 150.23 2,028,651 -2.33(-1.53%)
Aug 29, 2022 151.84 153.61 151.33 152.56 1,587,709 -0.95(-0.62%)
Aug 26, 2022 159.77 160.54 153.08 153.51 1,784,093 -5.86(-3.68%)
Aug 25, 2022 158.00 159.93 157.40 159.37 1,300,560 +2.68(+1.71%)
Aug 24, 2022 154.60 157.28 154.60 156.69 2,027,993 +1.26(+0.81%)
Aug 23, 2022 155.15 157.31 155.14 155.43 1,455,365 +0.71(+0.46%)
Aug 22, 2022 155.05 156.48 154.28 154.72 1,447,230 -3.39(-2.14%)
Aug 19, 2022 160.12 160.92 157.63 158.11 1,430,908 -3.60(-2.22%)
Aug 18, 2022 160.35 162.14 159.73 161.71 1,115,827 +1.45(+0.90%)
Aug 17, 2022 160.67 161.38 158.60 160.26 1,482,149 -2.32(-1.43%)
Aug 16, 2022 159.20 162.89 158.90 162.58 1,911,839 +2.99(+1.88%)
Aug 15, 2022 158.55 160.78 158.14 159.59 1,334,494 -0.87(-0.54%)
Aug 12, 2022 158.43 160.74 157.35 160.46 1,690,238 +2.88(+1.83%)
Aug 11, 2022 159.94 160.72 157.16 157.58 1,354,184 -0.11(-0.07%)
Aug 10, 2022 158.25 159.21 156.76 157.69 1,513,855 +2.40(+1.54%)
Aug 09, 2022 154.59 156.06 153.22 155.29 1,533,297 +0.51(+0.33%)
Aug 08, 2022 154.10 157.62 153.92 154.78 1,479,460 +1.23(+0.80%)
Aug 05, 2022 154.25 155.68 152.50 153.55 2,194,444 -1.94(-1.25%)
Aug 04, 2022 155.92 156.26 153.72 155.49 1,367,539 -0.34(-0.22%)
Aug 03, 2022 155.79 157.52 155.12 155.83 2,301,929 +1.08(+0.70%)
Aug 02, 2022 158.63 158.64 152.15 154.75 3,271,604 -1.30(-0.83%)
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.