Marriott International (NQ: MAR )

243.99 +5.25 (+2.20%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 157.74 162.42 156.68 162.41 2,711,069 +4.02(+2.54%)
Nov 29, 2022 156.17 159.26 156.17 158.39 1,857,533 +2.33(+1.49%)
Nov 28, 2022 158.86 158.91 155.85 156.06 1,890,020 -3.57(-2.24%)
Nov 25, 2022 158.69 160.92 158.38 159.63 935,421 +1.03(+0.65%)
Nov 23, 2022 159.97 160.59 158.22 158.60 1,482,129 -1.43(-0.90%)
Nov 22, 2022 158.03 160.35 156.72 160.04 1,536,146 +2.76(+1.75%)
Nov 21, 2022 158.07 159.46 156.70 157.28 1,349,463 -1.16(-0.73%)
Nov 18, 2022 158.87 159.81 157.20 158.43 1,903,461 +1.70(+1.09%)
Nov 17, 2022 155.09 156.82 154.31 156.73 1,681,311 -1.60(-1.01%)
Nov 16, 2022 158.48 159.25 157.14 158.33 2,106,192 -0.17(-0.10%)
Nov 15, 2022 158.03 159.89 156.28 158.49 2,044,901 +2.19(+1.40%)
Nov 14, 2022 158.72 161.07 156.03 156.30 2,125,397 -4.16(-2.60%)
Nov 11, 2022 156.76 161.55 156.59 160.46 2,689,022 +5.68(+3.67%)
Nov 10, 2022 152.65 155.35 152.64 154.78 2,491,637 +8.24(+5.62%)
Nov 09, 2022 145.28 150.05 145.08 146.54 2,180,601 -0.91(-0.62%)
Nov 08, 2022 146.05 149.63 145.44 147.45 1,796,523 +2.11(+1.45%)
Nov 07, 2022 146.51 147.00 142.06 145.34 2,080,878 -0.60(-0.41%)
Nov 04, 2022 146.41 148.22 144.35 145.94 3,412,092 +2.43(+1.69%)
Nov 03, 2022 146.75 147.75 141.00 143.51 2,989,951 -6.38(-4.26%)
Nov 02, 2022 155.74 149.21 149.89 2,650,072 -6.94(-4.42%)
Nov 01, 2022 159.13 159.70 155.99 156.83 1,605,886 -0.04(-0.02%)
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%)
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.