Skip to main content

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 (%)
May 28, 2021 142.14 142.21 139.58 140.13 1,754,403 -2.21(-1.55%)
May 27, 2021 141.93 142.50 140.05 142.34 1,982,908 +1.34(+0.95%)
May 26, 2021 140.57 141.78 139.45 141.00 1,475,781 +1.64(+1.18%)
May 25, 2021 139.03 140.78 138.57 139.36 1,706,360 +0.88(+0.63%)
May 24, 2021 136.72 138.80 135.77 138.49 1,457,377 +2.81(+2.07%)
May 21, 2021 136.36 137.36 135.25 135.68 1,892,286 +0.03(+0.02%)
May 20, 2021 136.45 136.60 134.29 135.65 2,149,541 -0.44(-0.32%)
May 19, 2021 134.55 136.15 133.07 136.09 1,632,539 -0.39(-0.29%)
May 18, 2021 137.49 139.56 136.41 136.47 1,555,699 -0.03(-0.02%)
May 17, 2021 139.82 139.82 134.92 136.50 1,784,247 -3.35(-2.39%)
May 14, 2021 137.05 140.35 135.74 139.85 2,254,397 +3.92(+2.89%)
May 13, 2021 133.28 137.02 133.28 135.93 2,422,150 +3.25(+2.45%)
May 12, 2021 137.11 137.92 132.10 132.68 2,829,678 -5.63(-4.07%)
May 11, 2021 136.23 138.53 135.06 138.31 3,244,488 +1.02(+0.75%)
May 10, 2021 141.40 141.91 137.23 137.29 4,242,322 -5.88(-4.11%)
May 07, 2021 139.57 143.37 139.08 143.17 3,042,141 +4.00(+2.88%)
May 06, 2021 141.11 141.11 137.21 139.17 2,233,963 -1.87(-1.33%)
May 05, 2021 144.27 145.35 140.72 141.04 1,900,424 -3.03(-2.10%)
May 04, 2021 144.71 144.71 140.87 144.07 1,838,804 -1.25(-0.86%)
May 03, 2021 145.74 146.56 144.77 145.32 1,448,379 +0.36(+0.25%)
Apr 30, 2021 145.52 146.42 143.03 144.96 1,802,748 -2.45(-1.66%)
Apr 29, 2021 147.68 149.32 145.18 147.41 1,496,508 +1.54(+1.06%)
Apr 28, 2021 145.99 146.65 145.02 145.87 1,259,689 -0.28(-0.19%)
Apr 27, 2021 145.39 146.74 144.63 146.15 1,609,252 +1.23(+0.85%)
Apr 26, 2021 145.91 147.12 144.22 144.92 1,205,911 +0.12(+0.08%)
Apr 23, 2021 143.51 145.15 142.30 144.80 1,271,196 +1.68(+1.17%)
Apr 22, 2021 141.20 145.69 139.88 143.12 2,306,680 +1.84(+1.30%)
Apr 21, 2021 138.30 141.91 137.49 141.29 2,589,176 +2.72(+1.97%)
Apr 20, 2021 142.96 142.96 136.69 138.56 2,831,130 -5.79(-4.01%)
Apr 19, 2021 144.45 145.36 143.33 144.35 1,239,403 -0.71(-0.49%)
Apr 16, 2021 146.52 147.69 144.16 145.06 2,785,115 -0.54(-0.37%)
Apr 15, 2021 146.21 147.01 144.90 145.60 1,447,422 -0.40(-0.27%)
Apr 14, 2021 145.51 148.29 145.13 146.00 1,718,032 +0.76(+0.52%)
Apr 13, 2021 144.56 145.58 142.49 145.24 1,911,543 -0.53(-0.36%)
Apr 12, 2021 144.91 145.87 143.38 145.77 1,337,980 +0.85(+0.59%)
Apr 09, 2021 144.71 145.42 142.57 144.92 1,641,377 -0.94(-0.64%)
Apr 08, 2021 144.94 146.34 143.27 145.85 1,559,733 +0.61(+0.42%)
Apr 07, 2021 148.60 148.75 144.52 145.24 1,615,466 -2.74(-1.85%)
Apr 06, 2021 147.37 149.10 147.11 147.98 1,797,058 +0.67(+0.46%)
Apr 05, 2021 146.89 149.55 146.64 147.31 2,410,248 +2.60(+1.79%)
Apr 01, 2021 144.71 145.75 143.05 144.71 2,133,585 +0.16(+0.11%)
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%)
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.