Marriott International (NQ: MAR )

243.29 -1.10 (-0.45%)
Streaming Delayed Price Updated: 10:14 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 167.25 169.05 164.59 167.77 2,275,534 -0.96(-0.57%)
May 27, 2022 166.67 173.07 166.67 168.73 2,441,368 +2.34(+1.40%)
May 26, 2022 156.79 167.88 156.79 166.39 3,776,879 +10.38(+6.66%)
May 25, 2022 148.03 156.79 147.42 156.01 3,149,698 +6.76(+4.53%)
May 24, 2022 152.22 153.21 146.44 149.25 2,355,697 -5.20(-3.37%)
May 23, 2022 153.00 155.63 149.92 154.45 1,873,925 +2.67(+1.76%)
May 20, 2022 155.88 156.09 148.07 151.78 2,153,032 -1.67(-1.09%)
May 19, 2022 149.89 156.05 148.87 153.46 2,278,564 +2.85(+1.90%)
May 18, 2022 159.12 160.73 149.61 150.60 3,833,423 -10.60(-6.58%)
May 17, 2022 162.64 163.61 158.89 161.20 2,354,810 +2.47(+1.56%)
May 16, 2022 162.02 162.70 157.82 158.73 2,421,633 -3.98(-2.45%)
May 13, 2022 162.32 163.76 160.12 162.71 2,835,371 +3.29(+2.06%)
May 12, 2022 161.50 163.29 156.12 159.42 2,683,985 -3.53(-2.17%)
May 11, 2022 163.60 168.35 161.81 162.96 3,046,907 -1.10(-0.67%)
May 10, 2022 164.03 166.16 160.97 164.06 2,658,262 +4.14(+2.59%)
May 09, 2022 166.88 166.88 158.21 159.92 4,158,147 -8.46(-5.03%)
May 06, 2022 173.91 174.25 165.22 168.38 2,832,120 -5.02(-2.89%)
May 05, 2022 175.38 179.11 170.98 173.40 3,252,388 -3.49(-1.98%)
May 04, 2022 171.78 177.21 168.18 176.89 4,389,066 +8.00(+4.74%)
May 03, 2022 174.36 174.40 166.69 168.89 4,294,351 -4.98(-2.86%)
May 02, 2022 174.66 175.99 169.12 173.87 2,653,454 +0.61(+0.35%)
Apr 29, 2022 178.58 180.69 172.72 173.26 2,674,863 -6.87(-3.81%)
Apr 28, 2022 177.36 181.70 175.75 180.13 2,395,254 +4.25(+2.42%)
Apr 27, 2022 173.66 177.47 171.69 175.88 1,853,650 +2.88(+1.66%)
Apr 26, 2022 176.66 178.78 172.57 173.00 2,136,302 -5.10(-2.87%)
Apr 25, 2022 174.58 178.31 172.76 178.10 2,426,295 +2.92(+1.67%)
Apr 22, 2022 179.35 179.75 174.65 175.18 1,918,936 -4.57(-2.54%)
Apr 21, 2022 188.90 191.20 179.29 179.75 2,976,472 -5.98(-3.22%)
Apr 20, 2022 184.47 189.14 184.25 185.74 3,586,821 +1.48(+0.81%)
Apr 19, 2022 177.91 185.00 177.68 184.25 2,843,352 +5.50(+3.07%)
Apr 18, 2022 174.93 180.51 174.93 178.76 3,033,756 +2.58(+1.46%)
Apr 14, 2022 171.97 177.16 171.97 176.18 3,720,940 +4.85(+2.83%)
Apr 13, 2022 160.22 172.02 160.07 171.33 3,425,678 +12.00(+7.53%)
Apr 12, 2022 160.68 161.98 158.39 159.32 1,587,800 +0.77(+0.49%)
Apr 11, 2022 158.07 161.59 157.78 158.55 1,436,370 -1.38(-0.86%)
Apr 08, 2022 159.69 161.34 158.50 159.93 1,559,804 -0.78(-0.49%)
Apr 07, 2022 161.61 162.62 158.47 160.71 2,672,769 -1.47(-0.91%)
Apr 06, 2022 167.64 167.64 161.65 162.18 2,233,732 -7.64(-4.50%)
Apr 05, 2022 170.23 172.37 167.87 169.83 1,583,133 -0.63(-0.37%)
Apr 04, 2022 169.21 170.84 167.50 170.46 1,429,163 +0.95(+0.56%)
Apr 01, 2022 172.68 174.10 168.47 169.51 1,947,117 -2.02(-1.18%)
Mar 31, 2022 172.94 175.00 171.50 171.53 2,426,011 -0.68(-0.40%)
Mar 30, 2022 173.28 174.82 171.19 172.22 2,340,181 -1.82(-1.05%)
Mar 29, 2022 170.06 174.68 169.92 174.04 2,259,480 +6.60(+3.94%)
Mar 28, 2022 167.97 168.43 165.08 167.44 1,245,471 +0.04(+0.02%)
Mar 25, 2022 167.87 169.52 166.65 167.41 1,463,193 -0.45(-0.27%)
Mar 24, 2022 164.95 167.86 163.19 167.85 1,839,934 +4.23(+2.58%)
Mar 23, 2022 165.35 166.88 163.19 163.63 2,775,299 -2.85(-1.71%)
Mar 22, 2022 167.55 168.73 165.90 166.48 2,056,433 +0.61(+0.36%)
Mar 21, 2022 165.87 166.14 163.82 165.87 1,813,939 -1.21(-0.72%)
Mar 18, 2022 166.18 169.28 163.63 167.08 3,629,463 -0.05(-0.03%)
Mar 17, 2022 166.24 167.14 164.10 167.13 1,621,165 -1.03(-0.61%)
Mar 16, 2022 164.16 168.36 163.02 168.16 2,356,834 +5.75(+3.54%)
Mar 15, 2022 160.00 163.32 159.72 162.41 2,353,385 +4.53(+2.87%)
Mar 14, 2022 158.38 160.19 156.27 157.88 1,964,771 +0.12(+0.07%)
Mar 11, 2022 160.41 161.56 157.43 157.76 2,373,204 -0.90(-0.57%)
Mar 10, 2022 152.79 160.28 152.31 158.66 2,636,510 +3.02(+1.94%)
Mar 09, 2022 154.41 158.66 153.96 155.64 3,595,849 +6.52(+4.37%)
Mar 08, 2022 145.35 155.29 142.57 149.12 5,060,225 +4.62(+3.19%)
Mar 07, 2022 155.40 155.40 144.38 144.51 3,860,795 -10.95(-7.04%)
Mar 04, 2022 159.09 160.00 153.00 155.46 2,928,828 -6.04(-3.74%)
Mar 03, 2022 165.67 167.41 160.50 161.50 2,498,313 -2.69(-1.64%)
Mar 02, 2022 163.56 166.91 162.91 164.19 2,212,650 +3.24(+2.01%)
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.