Marriott International (NQ: MAR )

238.74 +3.13 (+1.33%)
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 155.51 159.22 154.91 156.84 2,544,951 +0.45(+0.29%)
Oct 28, 2022 153.06 156.74 152.12 156.39 1,834,438 +3.33(+2.18%)
Oct 27, 2022 153.59 155.23 152.81 153.06 1,658,605 +1.19(+0.78%)
Oct 26, 2022 153.47 155.58 151.00 151.87 2,515,895 -0.38(-0.25%)
Oct 25, 2022 151.21 152.92 149.98 152.25 1,732,187 +0.44(+0.29%)
Oct 24, 2022 151.12 153.27 149.30 151.81 2,008,969 +1.46(+0.97%)
Oct 21, 2022 143.71 150.86 143.51 150.35 2,388,312 +5.85(+4.05%)
Oct 20, 2022 147.49 150.04 144.16 144.51 1,437,563 -2.42(-1.65%)
Oct 19, 2022 145.60 148.57 145.60 146.93 1,197,693 +0.00(+0.00%)
Oct 18, 2022 148.39 150.74 145.54 146.93 1,910,034 +2.10(+1.45%)
Oct 17, 2022 143.99 145.40 142.86 144.83 2,102,939 +4.23(+3.01%)
Oct 14, 2022 143.03 144.82 139.61 140.60 2,119,411 +0.30(+0.22%)
Oct 13, 2022 135.93 141.17 134.46 140.29 2,448,517 +1.32(+0.95%)
Oct 12, 2022 135.67 140.32 134.49 138.97 1,894,164 +3.02(+2.22%)
Oct 11, 2022 137.96 138.67 134.45 135.96 1,912,898 -1.67(-1.22%)
Oct 10, 2022 139.22 140.48 136.62 137.63 1,540,534 -0.98(-0.71%)
Oct 07, 2022 139.03 139.27 136.46 138.61 2,459,352 -2.52(-1.78%)
Oct 06, 2022 143.77 145.24 140.67 141.13 1,687,776 -3.05(-2.11%)
Oct 05, 2022 142.33 145.18 141.86 144.17 1,520,035 -0.37(-0.26%)
Oct 04, 2022 141.44 145.68 140.47 144.55 2,172,903 +6.62(+4.80%)
Oct 03, 2022 139.19 139.75 135.88 137.92 2,150,939 +0.65(+0.47%)
Sep 30, 2022 137.04 141.04 135.45 137.28 2,144,711 -0.36(-0.26%)
Sep 29, 2022 139.08 139.41 136.14 137.64 1,909,952 -3.24(-2.30%)
Sep 28, 2022 136.22 141.61 135.68 140.88 2,127,665 +5.03(+3.71%)
Sep 27, 2022 136.55 138.23 134.09 135.85 2,298,134 +2.41(+1.81%)
Sep 26, 2022 134.97 137.35 133.24 133.44 1,987,435 -1.23(-0.92%)
Sep 23, 2022 135.33 135.50 133.12 134.67 2,464,998 -2.58(-1.88%)
Sep 22, 2022 144.03 144.44 136.81 137.25 3,616,338 -7.90(-5.44%)
Sep 21, 2022 153.12 153.30 145.12 145.14 3,349,591 -8.66(-5.63%)
Sep 20, 2022 153.52 155.17 151.68 153.80 2,146,759 -0.34(-0.22%)
Sep 19, 2022 149.83 154.99 149.54 154.15 2,013,758 +2.39(+1.58%)
Sep 16, 2022 157.04 157.04 150.15 151.75 3,440,370 -7.44(-4.67%)
Sep 15, 2022 160.10 163.15 158.43 159.19 1,901,339 -0.03(-0.02%)
Sep 14, 2022 154.77 159.36 153.44 159.22 1,827,307 +4.56(+2.95%)
Sep 13, 2022 155.74 158.44 153.83 154.66 2,308,143 -5.78(-3.60%)
Sep 12, 2022 160.60 161.63 159.47 160.44 1,635,388 +1.39(+0.87%)
Sep 09, 2022 157.11 159.44 156.92 159.04 1,421,636 +2.90(+1.86%)
Sep 08, 2022 153.19 156.19 152.34 156.14 1,726,036 +1.76(+1.14%)
Sep 07, 2022 149.58 154.71 149.19 154.38 2,287,598 +5.12(+3.43%)
Sep 06, 2022 152.04 153.05 147.43 149.26 1,715,924 -1.82(-1.21%)
Sep 02, 2022 151.83 154.47 150.30 151.08 1,893,713 +0.24(+0.16%)
Sep 01, 2022 149.32 151.02 146.84 150.84 2,344,903 +0.24(+0.16%)
Aug 31, 2022 151.10 152.72 150.21 150.60 2,288,576 +0.39(+0.26%)
Aug 30, 2022 153.52 154.08 149.88 150.21 2,028,994 -2.33(-1.53%)
Aug 29, 2022 151.81 153.59 151.31 152.54 1,587,978 -0.95(-0.62%)
Aug 26, 2022 159.74 160.51 153.06 153.49 1,784,395 -5.86(-3.68%)
Aug 25, 2022 157.98 159.91 157.37 159.35 1,300,780 +2.68(+1.71%)
Aug 24, 2022 154.58 157.25 154.58 156.66 2,028,336 +1.26(+0.81%)
Aug 23, 2022 155.12 157.28 155.12 155.40 1,455,611 +0.71(+0.46%)
Aug 22, 2022 155.03 156.46 154.25 154.69 1,447,475 -3.39(-2.14%)
Aug 19, 2022 160.09 160.90 157.60 158.08 1,431,150 -3.59(-2.22%)
Aug 18, 2022 160.33 162.11 159.70 161.68 1,116,015 +1.45(+0.90%)
Aug 17, 2022 160.64 161.35 158.57 160.23 1,482,399 -2.32(-1.43%)
Aug 16, 2022 159.18 162.86 158.87 162.55 1,912,162 +2.99(+1.88%)
Aug 15, 2022 158.52 160.75 158.11 159.56 1,334,720 -0.87(-0.54%)
Aug 12, 2022 158.40 160.71 157.32 160.43 1,690,524 +2.88(+1.82%)
Aug 11, 2022 159.91 160.69 157.13 157.55 1,354,413 -0.11(-0.07%)
Aug 10, 2022 158.23 159.19 156.73 157.66 1,514,110 +2.40(+1.54%)
Aug 09, 2022 154.56 156.03 153.19 155.27 1,533,556 +0.51(+0.33%)
Aug 08, 2022 154.07 157.60 153.90 154.76 1,479,710 +1.23(+0.80%)
Aug 05, 2022 154.23 155.66 152.47 153.53 2,194,815 -1.94(-1.25%)
Aug 04, 2022 155.89 156.24 153.69 155.46 1,367,770 -0.34(-0.22%)
Aug 03, 2022 155.76 157.50 155.09 155.80 2,302,318 +1.08(+0.70%)
Aug 02, 2022 158.60 158.62 152.13 154.73 3,272,157 -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.