Marriott International (NQ: MAR )

162.53 +1.05 (+0.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 161.57 163.84 161.25 162.53 918,758 +1.05(+0.65%)
Nov 23, 2022 162.87 163.50 161.09 161.48 1,455,727 -1.46(-0.90%)
Nov 22, 2022 160.90 163.26 159.56 162.94 1,508,782 +2.81(+1.75%)
Nov 21, 2022 160.94 162.35 159.54 160.13 1,325,424 -1.18(-0.73%)
Nov 18, 2022 161.76 162.71 160.05 161.31 1,869,553 +1.74(+1.09%)
Nov 17, 2022 157.91 159.66 157.11 159.57 1,651,360 -1.63(-1.01%)
Nov 16, 2022 161.36 162.13 159.99 161.20 2,068,672 -0.17(-0.11%)
Nov 15, 2022 160.90 162.79 159.12 161.37 2,008,473 +2.23(+1.40%)
Nov 14, 2022 161.60 163.99 158.86 159.13 2,087,535 -4.24(-2.60%)
Nov 11, 2022 159.60 164.48 159.43 163.37 2,641,121 +5.79(+3.67%)
Nov 10, 2022 155.42 158.16 155.41 157.59 2,447,252 +8.39(+5.62%)
Nov 09, 2022 147.91 152.77 147.71 149.20 2,141,756 -0.93(-0.62%)
Nov 08, 2022 148.70 152.34 148.08 150.12 1,764,520 +2.15(+1.45%)
Nov 07, 2022 149.17 149.67 144.64 147.98 2,043,809 -0.61(-0.41%)
Nov 04, 2022 149.07 150.90 146.97 148.59 3,351,309 +2.47(+1.69%)
Nov 03, 2022 149.42 150.43 143.56 146.12 2,936,688 -6.49(-4.26%)
Nov 02, 2022 158.56 151.92 152.61 2,602,864 -7.06(-4.42%)
Nov 01, 2022 162.01 162.59 158.82 159.67 1,577,279 -0.04(-0.03%)
Oct 31, 2022 158.35 162.13 157.75 159.71 2,499,193 +0.46(+0.29%)
Oct 28, 2022 155.86 159.61 154.90 159.25 1,801,455 +3.39(+2.18%)
Oct 27, 2022 156.40 158.07 155.61 155.86 1,628,784 +1.21(+0.78%)
Oct 26, 2022 156.28 158.42 153.77 154.65 2,470,660 -0.39(-0.25%)
Oct 25, 2022 153.97 155.72 152.73 155.04 1,701,043 +0.45(+0.29%)
Oct 24, 2022 153.89 156.07 152.03 154.59 1,972,848 +1.49(+0.97%)
Oct 21, 2022 146.34 153.63 146.13 153.11 2,345,371 +5.96(+4.05%)
Oct 20, 2022 150.19 152.79 146.80 147.15 1,411,716 -2.46(-1.65%)
Oct 19, 2022 148.27 151.29 148.27 149.62 1,176,159 +0.00(+0.00%)
Oct 18, 2022 151.10 153.50 148.21 149.62 1,875,692 +2.13(+1.45%)
Oct 17, 2022 146.62 148.06 145.48 147.48 2,065,128 +4.31(+3.01%)
Oct 14, 2022 145.65 147.47 142.16 143.17 2,081,305 +0.31(+0.22%)
Oct 13, 2022 138.41 143.75 136.92 142.86 2,404,493 +1.35(+0.95%)
Oct 12, 2022 138.16 142.89 136.95 141.52 1,860,108 +3.07(+2.22%)
Oct 11, 2022 140.49 141.21 136.91 138.44 1,878,504 -1.71(-1.22%)
Oct 10, 2022 141.77 143.05 139.12 140.15 1,512,835 -1.00(-0.71%)
Oct 07, 2022 141.58 141.82 138.96 141.15 2,415,134 -2.56(-1.78%)
Oct 06, 2022 146.40 147.90 143.24 143.71 1,657,431 -3.10(-2.11%)
Oct 05, 2022 144.94 147.84 144.46 146.81 1,492,705 -0.38(-0.26%)
Oct 04, 2022 144.03 148.34 143.04 147.19 2,133,835 +6.74(+4.80%)
Oct 03, 2022 141.74 142.31 138.36 140.45 2,112,266 +0.66(+0.47%)
Sep 30, 2022 139.55 143.62 137.93 139.79 2,106,150 -0.37(-0.26%)
Sep 29, 2022 141.63 141.97 138.63 140.16 1,875,611 -3.30(-2.30%)
Sep 28, 2022 138.71 144.20 138.16 143.46 2,089,410 +5.13(+3.71%)
Sep 27, 2022 139.05 140.76 136.55 138.33 2,256,814 +2.45(+1.81%)
Sep 26, 2022 137.44 139.86 135.68 135.88 1,951,702 -1.26(-0.92%)
Sep 23, 2022 137.81 137.97 135.56 137.14 2,420,678 -2.62(-1.88%)
Sep 22, 2022 146.66 147.09 139.31 139.76 3,551,318 -8.04(-5.44%)
Sep 21, 2022 155.92 156.11 147.78 147.80 3,289,366 -8.82(-5.63%)
Sep 20, 2022 156.33 158.01 154.45 156.62 2,108,161 -0.35(-0.22%)
Sep 19, 2022 152.57 157.83 152.28 156.97 1,977,551 +2.43(+1.58%)
Sep 16, 2022 159.92 159.92 152.90 154.53 3,378,513 -7.57(-4.67%)
Sep 15, 2022 163.03 166.13 161.33 162.10 1,867,153 -0.03(-0.02%)
Sep 14, 2022 157.61 162.28 156.25 162.13 1,794,453 +4.65(+2.95%)
Sep 13, 2022 158.59 161.34 156.65 157.49 2,266,644 -5.89(-3.60%)
Sep 12, 2022 163.54 164.59 162.39 163.37 1,605,984 +1.42(+0.87%)
Sep 09, 2022 159.99 162.36 159.80 161.96 1,396,075 +2.95(+1.86%)
Sep 08, 2022 155.99 159.05 155.13 159.00 1,695,002 +1.80(+1.14%)
Sep 07, 2022 152.32 157.55 151.92 157.21 2,246,467 +5.22(+3.43%)
Sep 06, 2022 154.82 155.86 150.12 151.99 1,685,072 -1.86(-1.21%)
Sep 02, 2022 154.61 157.30 153.05 153.85 1,859,664 +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.