Skip to main content

Marriott International (NQ: MAR )

242.63 +3.89 (+1.63%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 145.39 146.73 143.50 144.56 2,410,248 -0.12(-0.08%)
Mar 30, 2021 141.32 146.09 141.06 144.67 2,820,311 +3.54(+2.51%)
Mar 29, 2021 142.50 143.28 139.72 141.13 2,640,507 -2.17(-1.51%)
Mar 26, 2021 143.81 144.00 139.38 143.30 2,793,619 +0.24(+0.17%)
Mar 25, 2021 138.44 143.43 136.07 143.05 2,187,410 +3.21(+2.30%)
Mar 24, 2021 140.74 144.11 139.75 139.84 2,937,482 +0.84(+0.60%)
Mar 23, 2021 146.09 146.11 138.01 139.00 4,336,760 -8.86(-5.99%)
Mar 22, 2021 146.94 148.60 145.80 147.87 2,659,467 -0.76(-0.51%)
Mar 19, 2021 148.93 149.76 145.46 148.63 5,577,711 -1.96(-1.30%)
Mar 18, 2021 150.86 153.86 148.45 150.59 2,909,839 -1.62(-1.06%)
Mar 17, 2021 146.25 152.40 146.18 152.21 2,824,007 +5.19(+3.53%)
Mar 16, 2021 149.88 150.45 145.95 147.02 1,762,161 -2.86(-1.91%)
Mar 15, 2021 148.83 150.35 146.65 149.88 2,628,249 +3.28(+2.24%)
Mar 12, 2021 145.77 148.27 144.57 146.60 1,729,491 +1.34(+0.92%)
Mar 11, 2021 143.61 147.03 142.26 145.26 2,297,542 +1.65(+1.15%)
Mar 10, 2021 143.95 147.19 143.31 143.61 2,318,067 +0.14(+0.10%)
Mar 09, 2021 147.61 147.78 143.14 143.47 3,022,345 -3.36(-2.29%)
Mar 08, 2021 145.98 149.38 142.81 146.83 3,199,962 +3.44(+2.40%)
Mar 05, 2021 143.14 143.85 135.64 143.40 3,115,235 +2.10(+1.48%)
Mar 04, 2021 143.70 144.08 136.25 141.30 4,220,124 -1.50(-1.05%)
Mar 03, 2021 145.92 146.72 142.77 142.80 2,390,597 -2.58(-1.77%)
Mar 02, 2021 143.61 146.19 142.37 145.38 2,964,019 +0.47(+0.32%)
Mar 01, 2021 147.41 147.41 144.42 144.91 2,340,749 +0.39(+0.27%)
Feb 26, 2021 146.68 148.58 142.30 144.52 4,208,564 -1.97(-1.35%)
Feb 25, 2021 152.51 156.14 145.23 146.49 5,269,007 -7.23(-4.71%)
Feb 24, 2021 145.91 153.82 145.81 153.72 6,004,550 +7.76(+5.32%)
Feb 23, 2021 141.25 146.08 138.74 145.96 5,768,355 +6.82(+4.90%)
Feb 22, 2021 135.86 141.94 135.34 139.14 5,438,132 +6.13(+4.61%)
Feb 19, 2021 128.13 134.28 128.13 133.01 2,926,098 +4.20(+3.26%)
Feb 18, 2021 125.18 129.59 124.48 128.81 2,684,765 +0.62(+0.49%)
Feb 17, 2021 125.32 130.06 124.47 128.19 2,976,538 +0.92(+0.72%)
Feb 16, 2021 126.89 127.94 125.50 127.27 2,503,329 +0.90(+0.71%)
Feb 12, 2021 122.72 126.68 122.55 126.37 1,783,793 +2.76(+2.23%)
Feb 11, 2021 124.50 125.65 122.03 123.61 1,976,670 -0.10(-0.08%)
Feb 10, 2021 124.02 125.84 123.13 123.71 1,741,044 -0.29(-0.24%)
Feb 09, 2021 126.19 126.19 123.08 124.00 1,438,229 -1.99(-1.58%)
Feb 08, 2021 127.03 127.68 123.66 125.99 2,241,599 -0.38(-0.30%)
Feb 05, 2021 123.94 126.41 123.93 126.37 2,876,200 +3.93(+3.21%)
Feb 04, 2021 121.03 122.83 120.35 122.44 1,914,845 +2.05(+1.70%)
Feb 03, 2021 119.07 121.78 118.93 120.39 2,311,739 +1.22(+1.02%)
Feb 02, 2021 116.60 119.62 116.14 119.17 2,654,935 +4.25(+3.69%)
Feb 01, 2021 115.12 116.90 114.26 114.92 2,282,103 +1.41(+1.24%)
Jan 29, 2021 116.74 117.09 112.73 113.52 5,017,060 -4.29(-3.64%)
Jan 28, 2021 117.13 120.51 117.13 117.81 3,646,266 +3.16(+2.76%)
Jan 27, 2021 115.54 117.50 113.17 114.65 4,035,500 -2.90(-2.47%)
Jan 26, 2021 117.49 118.53 116.44 117.55 2,013,792 +0.80(+0.69%)
Jan 25, 2021 119.45 119.65 114.10 116.75 4,525,488 -3.20(-2.67%)
Jan 22, 2021 122.27 123.24 119.83 119.95 2,208,174 -3.63(-2.94%)
Jan 21, 2021 122.99 124.63 121.53 123.58 1,815,156 -0.11(-0.09%)
Jan 20, 2021 123.01 124.58 122.03 123.69 2,025,444 -0.13(-0.10%)
Jan 19, 2021 124.28 125.15 122.45 123.82 1,626,272 +0.06(+0.05%)
Jan 15, 2021 125.15 125.30 122.72 123.76 1,740,044 -2.08(-1.65%)
Jan 14, 2021 125.27 127.50 124.21 125.84 1,931,945 +2.36(+1.91%)
Jan 13, 2021 123.77 124.27 121.41 123.47 2,781,181 -0.86(-0.69%)
Jan 12, 2021 124.82 125.52 123.08 124.33 2,999,817 -1.24(-0.99%)
Jan 11, 2021 124.69 126.14 124.02 125.57 1,733,849 -1.01(-0.79%)
Jan 08, 2021 128.05 129.02 125.89 126.58 1,521,911 -0.64(-0.51%)
Jan 07, 2021 126.16 128.04 126.04 127.22 1,956,741 +0.94(+0.74%)
Jan 06, 2021 121.84 127.59 121.84 126.29 2,336,038 +3.22(+2.62%)
Jan 05, 2021 120.96 124.26 120.61 123.06 1,463,441 +1.29(+1.06%)
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.