Marriott International (NQ: MAR )

238.74 +3.13 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 151.12 152.75 150.23 150.62 2,288,189 +0.39(+0.26%)
Aug 30, 2022 153.54 154.10 149.90 150.23 2,028,651 -2.33(-1.53%)
Aug 29, 2022 151.84 153.61 151.33 152.56 1,587,709 -0.95(-0.62%)
Aug 26, 2022 159.77 160.54 153.08 153.51 1,784,093 -5.86(-3.68%)
Aug 25, 2022 158.00 159.93 157.40 159.37 1,300,560 +2.68(+1.71%)
Aug 24, 2022 154.60 157.28 154.60 156.69 2,027,993 +1.26(+0.81%)
Aug 23, 2022 155.15 157.31 155.14 155.43 1,455,365 +0.71(+0.46%)
Aug 22, 2022 155.05 156.48 154.28 154.72 1,447,230 -3.39(-2.14%)
Aug 19, 2022 160.12 160.92 157.63 158.11 1,430,908 -3.60(-2.22%)
Aug 18, 2022 160.35 162.14 159.73 161.71 1,115,827 +1.45(+0.90%)
Aug 17, 2022 160.67 161.38 158.60 160.26 1,482,149 -2.32(-1.43%)
Aug 16, 2022 159.20 162.89 158.90 162.58 1,911,839 +2.99(+1.88%)
Aug 15, 2022 158.55 160.78 158.14 159.59 1,334,494 -0.87(-0.54%)
Aug 12, 2022 158.43 160.74 157.35 160.46 1,690,238 +2.88(+1.83%)
Aug 11, 2022 159.94 160.72 157.16 157.58 1,354,184 -0.11(-0.07%)
Aug 10, 2022 158.25 159.21 156.76 157.69 1,513,855 +2.40(+1.54%)
Aug 09, 2022 154.59 156.06 153.22 155.29 1,533,297 +0.51(+0.33%)
Aug 08, 2022 154.10 157.62 153.92 154.78 1,479,460 +1.23(+0.80%)
Aug 05, 2022 154.25 155.68 152.50 153.55 2,194,444 -1.94(-1.25%)
Aug 04, 2022 155.92 156.26 153.72 155.49 1,367,539 -0.34(-0.22%)
Aug 03, 2022 155.79 157.52 155.12 155.83 2,301,929 +1.08(+0.70%)
Aug 02, 2022 158.63 158.64 152.15 154.75 3,271,604 -1.30(-0.83%)
Aug 01, 2022 154.52 156.50 152.94 156.06 2,096,182 +0.73(+0.47%)
Jul 29, 2022 154.05 156.31 153.18 155.32 1,980,628 +0.71(+0.46%)
Jul 28, 2022 154.65 156.09 151.45 154.61 1,747,080 +0.48(+0.31%)
Jul 27, 2022 151.66 155.73 151.43 154.13 2,720,732 +6.41(+4.34%)
Jul 26, 2022 148.74 149.43 147.24 147.71 2,077,914 -1.91(-1.27%)
Jul 25, 2022 149.44 150.02 146.89 149.62 1,578,180 +2.03(+1.38%)
Jul 22, 2022 149.15 151.33 146.98 147.59 2,310,619 -0.09(-0.06%)
Jul 21, 2022 147.67 148.54 144.50 147.67 1,817,000 -1.56(-1.05%)
Jul 20, 2022 147.45 150.14 146.70 149.24 1,975,674 +1.64(+1.11%)
Jul 19, 2022 142.87 147.93 142.72 147.59 2,588,091 +6.19(+4.38%)
Jul 18, 2022 141.99 145.74 140.53 141.41 2,074,221 +1.21(+0.87%)
Jul 15, 2022 139.47 141.26 138.53 140.19 2,118,985 +2.51(+1.83%)
Jul 14, 2022 134.92 138.15 134.91 137.68 2,452,123 -0.02(-0.01%)
Jul 13, 2022 133.26 138.98 132.71 137.70 2,389,737 +1.56(+1.15%)
Jul 12, 2022 133.91 138.14 133.91 136.13 1,729,733 +1.41(+1.05%)
Jul 11, 2022 134.08 135.47 132.17 134.72 2,210,388 -0.04(-0.03%)
Jul 08, 2022 135.62 135.77 132.57 134.76 1,668,217 -0.86(-0.63%)
Jul 07, 2022 134.44 136.73 133.95 135.62 2,062,582 +2.96(+2.23%)
Jul 06, 2022 135.89 136.63 130.60 132.66 1,922,758 -2.97(-2.19%)
Jul 05, 2022 132.93 135.69 131.04 135.63 2,420,398 -0.48(-0.35%)
Jul 01, 2022 132.75 136.18 131.65 136.11 2,088,021 +3.10(+2.33%)
Jun 30, 2022 132.14 135.10 130.14 133.01 3,455,313 -1.68(-1.25%)
Jun 29, 2022 135.63 136.54 132.73 134.70 2,715,240 -0.94(-0.69%)
Jun 28, 2022 139.59 142.84 135.46 135.63 2,292,061 -1.47(-1.07%)
Jun 27, 2022 136.53 137.98 135.29 137.10 2,102,789 +0.78(+0.57%)
Jun 24, 2022 132.03 137.96 130.33 136.32 3,145,400 +6.19(+4.76%)
Jun 23, 2022 134.64 134.67 128.12 130.13 3,395,778 -3.33(-2.49%)
Jun 22, 2022 136.36 138.46 132.99 133.45 4,205,281 -5.01(-3.62%)
Jun 21, 2022 144.57 144.73 138.06 138.46 3,430,649 -3.57(-2.51%)
Jun 17, 2022 142.63 144.39 139.65 142.03 3,351,562 +0.07(+0.05%)
Jun 16, 2022 146.55 147.48 141.41 141.96 2,669,669 -9.43(-6.23%)
Jun 15, 2022 151.35 153.70 149.75 151.39 2,097,380 +2.52(+1.69%)
Jun 14, 2022 150.47 151.32 146.97 148.87 2,727,287 +0.12(+0.08%)
Jun 13, 2022 150.61 151.16 146.57 148.75 4,120,683 -7.60(-4.86%)
Jun 10, 2022 161.40 163.34 156.24 156.35 2,798,516 -7.61(-4.64%)
Jun 09, 2022 169.27 169.27 163.95 163.96 1,481,972 -5.42(-3.20%)
Jun 08, 2022 171.41 171.81 167.99 169.38 1,731,702 -3.90(-2.25%)
Jun 07, 2022 171.90 173.91 169.84 173.28 1,366,527 -0.42(-0.24%)
Jun 06, 2022 173.10 175.29 171.43 173.70 1,426,185 +2.89(+1.69%)
Jun 03, 2022 168.98 171.54 168.18 170.80 1,401,200 +0.22(+0.13%)
Jun 02, 2022 166.99 170.73 166.63 170.58 1,789,222 +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.