Marriott International (NQ: MAR )

244.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 167.28 169.08 164.62 167.80 2,275,149 -0.96(-0.57%)
May 27, 2022 166.69 173.10 166.69 168.76 2,440,956 +2.34(+1.40%)
May 26, 2022 156.82 167.91 156.82 166.42 3,776,241 +10.39(+6.66%)
May 25, 2022 148.06 156.82 147.45 156.03 3,149,166 +6.76(+4.53%)
May 24, 2022 152.25 153.24 146.46 149.28 2,355,299 -5.20(-3.37%)
May 23, 2022 153.02 155.65 149.95 154.48 1,873,609 +2.67(+1.76%)
May 20, 2022 155.91 156.11 148.09 151.81 2,152,668 -1.67(-1.09%)
May 19, 2022 149.91 156.07 148.90 153.48 2,278,179 +2.86(+1.90%)
May 18, 2022 159.15 160.76 149.64 150.63 3,832,775 -10.60(-6.58%)
May 17, 2022 162.67 163.63 158.92 161.23 2,354,412 +2.47(+1.56%)
May 16, 2022 162.05 162.72 157.84 158.75 2,421,224 -3.98(-2.45%)
May 13, 2022 162.34 163.79 160.14 162.73 2,834,892 +3.29(+2.06%)
May 12, 2022 161.53 163.31 156.15 159.45 2,683,532 -3.53(-2.17%)
May 11, 2022 163.63 168.38 161.84 162.98 3,046,392 -1.10(-0.67%)
May 10, 2022 164.06 166.18 161.00 164.09 2,657,813 +4.14(+2.59%)
May 09, 2022 166.91 166.91 158.24 159.95 4,157,444 -8.46(-5.03%)
May 06, 2022 173.94 174.28 165.25 168.41 2,831,642 -5.02(-2.89%)
May 05, 2022 175.41 179.14 171.01 173.43 3,251,839 -3.50(-1.98%)
May 04, 2022 171.81 177.24 168.21 176.92 4,388,324 +8.00(+4.74%)
May 03, 2022 174.39 174.43 166.72 168.92 4,293,626 -4.98(-2.86%)
May 02, 2022 174.69 176.02 169.15 173.90 2,653,006 +0.60(+0.35%)
Apr 29, 2022 178.61 180.72 172.74 173.29 2,674,412 -6.87(-3.81%)
Apr 28, 2022 177.39 181.73 175.78 180.16 2,394,850 +4.26(+2.42%)
Apr 27, 2022 173.69 177.50 171.72 175.91 1,853,337 +2.88(+1.66%)
Apr 26, 2022 176.69 178.82 172.60 173.03 2,135,941 -5.11(-2.87%)
Apr 25, 2022 174.61 178.34 172.79 178.13 2,425,885 +2.92(+1.67%)
Apr 22, 2022 179.38 179.78 174.68 175.21 1,918,612 -4.57(-2.54%)
Apr 21, 2022 188.93 191.23 179.32 179.78 2,975,969 -5.98(-3.22%)
Apr 20, 2022 184.50 189.17 184.28 185.77 3,586,216 +1.48(+0.81%)
Apr 19, 2022 177.94 185.03 177.71 184.28 2,842,872 +5.50(+3.07%)
Apr 18, 2022 174.96 180.54 174.96 178.79 3,033,244 +2.58(+1.46%)
Apr 14, 2022 172.00 177.19 172.00 176.21 3,720,312 +4.85(+2.83%)
Apr 13, 2022 160.25 172.05 160.10 171.36 3,425,099 +12.01(+7.53%)
Apr 12, 2022 160.71 162.01 158.41 159.35 1,587,532 +0.77(+0.49%)
Apr 11, 2022 158.10 161.62 157.81 158.58 1,436,128 -1.38(-0.86%)
Apr 08, 2022 159.71 161.37 158.53 159.96 1,559,540 -0.78(-0.49%)
Apr 07, 2022 161.63 162.65 158.49 160.74 2,672,318 -1.47(-0.91%)
Apr 06, 2022 167.67 167.67 161.67 162.21 2,233,355 -7.64(-4.50%)
Apr 05, 2022 170.25 172.40 167.90 169.85 1,582,866 -0.63(-0.37%)
Apr 04, 2022 169.24 170.87 167.53 170.49 1,428,921 +0.95(+0.56%)
Apr 01, 2022 172.71 174.13 168.50 169.54 1,946,789 -2.02(-1.18%)
Mar 31, 2022 172.97 175.03 171.53 171.56 2,425,602 -0.68(-0.40%)
Mar 30, 2022 173.31 174.85 171.22 172.25 2,339,786 -1.82(-1.05%)
Mar 29, 2022 170.09 174.71 169.95 174.07 2,259,099 +6.60(+3.94%)
Mar 28, 2022 168.00 168.46 165.11 167.47 1,245,260 +0.04(+0.02%)
Mar 25, 2022 167.90 169.55 166.68 167.43 1,462,946 -0.45(-0.27%)
Mar 24, 2022 164.97 167.89 163.21 167.88 1,839,623 +4.23(+2.58%)
Mar 23, 2022 165.37 166.91 163.22 163.66 2,774,830 -2.85(-1.71%)
Mar 22, 2022 167.58 168.76 165.93 166.51 2,056,086 +0.60(+0.36%)
Mar 21, 2022 165.90 166.17 163.85 165.90 1,813,633 -1.21(-0.72%)
Mar 18, 2022 166.20 169.31 163.66 167.11 3,628,850 -0.05(-0.03%)
Mar 17, 2022 166.27 167.17 164.12 167.16 1,620,891 -1.03(-0.61%)
Mar 16, 2022 164.18 168.39 163.05 168.19 2,356,436 +5.75(+3.54%)
Mar 15, 2022 160.02 163.34 159.75 162.44 2,352,988 +4.53(+2.87%)
Mar 14, 2022 158.40 160.22 156.29 157.91 1,964,439 +0.12(+0.07%)
Mar 11, 2022 160.43 161.59 157.46 157.79 2,372,804 -0.90(-0.57%)
Mar 10, 2022 152.82 160.31 152.33 158.69 2,636,065 +3.02(+1.94%)
Mar 09, 2022 154.43 158.68 153.98 155.67 3,595,242 +6.52(+4.37%)
Mar 08, 2022 145.37 155.32 142.59 149.15 5,059,370 +4.62(+3.20%)
Mar 07, 2022 155.43 155.43 144.41 144.53 3,860,143 -10.95(-7.04%)
Mar 04, 2022 159.12 160.02 153.03 155.49 2,928,333 -6.04(-3.74%)
Mar 03, 2022 165.70 167.44 160.53 161.53 2,497,891 -2.69(-1.64%)
Mar 02, 2022 163.59 166.94 162.93 164.22 2,212,276 +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.