Marriott International (NQ: MAR )

245.98 +7.24 (+3.03%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 154.49 156.47 152.92 156.03 2,096,536 +0.73(+0.47%)
Jul 29, 2022 154.02 156.28 153.15 155.29 1,980,963 +0.71(+0.46%)
Jul 28, 2022 154.62 156.07 151.42 154.58 1,747,376 +0.48(+0.31%)
Jul 27, 2022 151.64 155.71 151.40 154.10 2,721,192 +6.41(+4.34%)
Jul 26, 2022 148.71 149.41 147.22 147.69 2,078,266 -1.91(-1.27%)
Jul 25, 2022 149.42 150.00 146.87 149.59 1,578,446 +2.03(+1.38%)
Jul 22, 2022 149.12 151.31 146.95 147.56 2,311,009 -0.09(-0.06%)
Jul 21, 2022 147.65 148.52 144.48 147.65 1,817,307 -1.56(-1.05%)
Jul 20, 2022 147.42 150.11 146.67 149.21 1,976,008 +1.64(+1.11%)
Jul 19, 2022 142.85 147.90 142.70 147.57 2,588,529 +6.19(+4.38%)
Jul 18, 2022 141.97 145.71 140.50 141.38 2,074,572 +1.21(+0.87%)
Jul 15, 2022 139.44 141.23 138.51 140.17 2,119,343 +2.51(+1.83%)
Jul 14, 2022 134.90 138.12 134.89 137.66 2,452,537 -0.02(-0.01%)
Jul 13, 2022 133.24 138.96 132.69 137.68 2,390,140 +1.56(+1.15%)
Jul 12, 2022 133.89 138.12 133.89 136.11 1,730,026 +1.41(+1.05%)
Jul 11, 2022 134.06 135.45 132.15 134.70 2,210,761 -0.04(-0.03%)
Jul 08, 2022 135.60 135.75 132.55 134.74 1,668,499 -0.86(-0.63%)
Jul 07, 2022 134.42 136.71 133.93 135.60 2,062,930 +2.96(+2.23%)
Jul 06, 2022 135.87 136.61 130.58 132.64 1,923,083 -2.97(-2.19%)
Jul 05, 2022 132.90 135.67 131.02 135.61 2,420,807 -0.48(-0.35%)
Jul 01, 2022 132.73 136.16 131.63 136.09 2,088,374 +3.10(+2.33%)
Jun 30, 2022 132.12 135.07 130.12 132.99 3,455,897 -1.68(-1.25%)
Jun 29, 2022 135.61 136.52 132.71 134.67 2,715,699 -0.94(-0.69%)
Jun 28, 2022 139.56 142.82 135.43 135.61 2,292,448 -1.47(-1.07%)
Jun 27, 2022 136.50 137.96 135.27 137.08 2,103,145 +0.78(+0.57%)
Jun 24, 2022 132.00 137.94 130.31 136.30 3,145,932 +6.19(+4.76%)
Jun 23, 2022 134.61 134.64 128.10 130.11 3,396,352 -3.32(-2.49%)
Jun 22, 2022 136.34 138.44 132.97 133.43 4,205,991 -5.01(-3.62%)
Jun 21, 2022 144.55 144.71 138.04 138.44 3,431,229 -3.57(-2.51%)
Jun 17, 2022 142.60 144.36 139.63 142.01 3,352,128 +0.07(+0.05%)
Jun 16, 2022 146.52 147.45 141.38 141.94 2,670,120 -9.43(-6.23%)
Jun 15, 2022 151.32 153.67 149.72 151.36 2,097,735 +2.52(+1.69%)
Jun 14, 2022 150.44 151.30 146.94 148.84 2,727,748 +0.12(+0.08%)
Jun 13, 2022 150.58 151.14 146.54 148.72 4,121,379 -7.60(-4.86%)
Jun 10, 2022 161.37 163.31 156.21 156.32 2,798,989 -7.61(-4.64%)
Jun 09, 2022 169.24 169.24 163.92 163.93 1,482,223 -5.42(-3.20%)
Jun 08, 2022 171.38 171.78 167.96 169.35 1,731,994 -3.90(-2.25%)
Jun 07, 2022 171.87 173.88 169.81 173.25 1,366,758 -0.42(-0.24%)
Jun 06, 2022 173.07 175.26 171.40 173.67 1,426,426 +2.89(+1.69%)
Jun 03, 2022 168.96 171.51 168.15 170.77 1,401,437 +0.22(+0.13%)
Jun 02, 2022 166.96 170.71 166.60 170.55 1,789,524 +3.75(+2.25%)
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.