Marriott International (NQ: MAR )

244.39 -0.07 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 157.71 162.40 156.65 162.38 2,711,527 +4.02(+2.54%)
Nov 29, 2022 156.14 159.24 156.14 158.36 1,857,847 +2.33(+1.49%)
Nov 28, 2022 158.83 158.88 155.82 156.03 1,890,339 -3.58(-2.24%)
Nov 25, 2022 158.66 160.89 158.35 159.61 935,579 +1.03(+0.65%)
Nov 23, 2022 159.94 160.56 158.19 158.58 1,482,379 -1.43(-0.90%)
Nov 22, 2022 158.01 160.32 156.69 160.01 1,536,406 +2.76(+1.75%)
Nov 21, 2022 158.04 159.44 156.67 157.25 1,349,691 -1.16(-0.73%)
Nov 18, 2022 158.85 159.79 157.17 158.41 1,903,783 +1.71(+1.09%)
Nov 17, 2022 155.07 156.79 154.28 156.70 1,681,595 -1.60(-1.01%)
Nov 16, 2022 158.46 159.22 157.11 158.30 2,106,547 -0.17(-0.11%)
Nov 15, 2022 158.00 159.87 156.26 158.47 2,045,246 +2.20(+1.40%)
Nov 14, 2022 158.69 161.04 156.01 156.27 2,125,756 -4.16(-2.60%)
Nov 11, 2022 156.73 161.52 156.56 160.44 2,689,477 +5.68(+3.67%)
Nov 10, 2022 152.63 155.32 152.62 154.75 2,492,058 +8.24(+5.62%)
Nov 09, 2022 145.25 150.03 145.06 146.51 2,180,970 -0.91(-0.62%)
Nov 08, 2022 146.03 149.60 145.42 147.43 1,796,827 +2.11(+1.45%)
Nov 07, 2022 146.49 146.97 142.04 145.32 2,081,229 -0.60(-0.41%)
Nov 04, 2022 146.39 148.19 144.33 145.92 3,412,668 +2.43(+1.69%)
Nov 03, 2022 146.73 147.73 140.98 143.49 2,990,456 -6.38(-4.26%)
Nov 02, 2022 155.71 149.19 149.87 2,650,520 -6.94(-4.42%)
Nov 01, 2022 159.10 159.67 155.97 156.80 1,606,157 -0.04(-0.02%)
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%)
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.