Skip to main content

Marriott International (NQ: MAR )

244.39 -0.07 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 142.16 142.24 139.60 140.16 1,754,107 -2.21(-1.55%)
May 27, 2021 141.96 142.52 140.07 142.37 1,982,573 +1.34(+0.95%)
May 26, 2021 140.60 141.81 139.48 141.03 1,475,532 +1.64(+1.18%)
May 25, 2021 139.06 140.80 138.60 139.39 1,706,071 +0.88(+0.63%)
May 24, 2021 136.74 138.82 135.80 138.51 1,457,131 +2.81(+2.07%)
May 21, 2021 136.38 137.39 135.27 135.70 1,891,966 +0.03(+0.02%)
May 20, 2021 136.47 136.62 134.31 135.67 2,149,178 -0.44(-0.32%)
May 19, 2021 134.57 136.18 133.09 136.11 1,632,263 -0.39(-0.29%)
May 18, 2021 137.51 139.58 136.43 136.50 1,555,436 -0.03(-0.02%)
May 17, 2021 139.85 139.85 134.95 136.53 1,783,946 -3.35(-2.39%)
May 14, 2021 137.07 140.37 135.77 139.88 2,254,016 +3.92(+2.89%)
May 13, 2021 133.31 137.04 133.31 135.95 2,421,741 +3.25(+2.45%)
May 12, 2021 137.13 137.94 132.12 132.70 2,829,200 -5.63(-4.07%)
May 11, 2021 136.25 138.56 135.08 138.33 3,243,940 +1.03(+0.75%)
May 10, 2021 141.42 141.93 137.25 137.31 4,241,606 -5.89(-4.11%)
May 07, 2021 139.59 143.39 139.10 143.19 3,041,628 +4.00(+2.88%)
May 06, 2021 141.13 141.13 137.23 139.19 2,233,586 -1.87(-1.33%)
May 05, 2021 144.30 145.37 140.75 141.07 1,900,103 -3.03(-2.10%)
May 04, 2021 144.74 144.74 140.89 144.09 1,838,493 -1.25(-0.86%)
May 03, 2021 145.76 146.58 144.80 145.34 1,448,134 +0.36(+0.25%)
Apr 30, 2021 145.55 146.45 143.05 144.98 1,802,444 -2.45(-1.66%)
Apr 29, 2021 147.71 149.34 145.21 147.43 1,496,255 +1.54(+1.06%)
Apr 28, 2021 146.02 146.67 145.04 145.89 1,259,476 -0.28(-0.19%)
Apr 27, 2021 145.41 146.77 144.66 146.17 1,608,980 +1.23(+0.85%)
Apr 26, 2021 145.94 147.15 144.24 144.94 1,205,707 +0.12(+0.08%)
Apr 23, 2021 143.54 145.17 142.33 144.82 1,270,981 +1.68(+1.17%)
Apr 22, 2021 141.22 145.71 139.91 143.15 2,306,290 +1.83(+1.30%)
Apr 21, 2021 138.32 141.94 137.51 141.31 2,588,738 +2.72(+1.96%)
Apr 20, 2021 142.98 142.98 136.71 138.59 2,830,652 -5.79(-4.01%)
Apr 19, 2021 144.47 145.38 143.35 144.38 1,239,194 -0.71(-0.49%)
Apr 16, 2021 146.54 147.72 144.18 145.09 2,784,645 -0.54(-0.37%)
Apr 15, 2021 146.23 147.03 144.92 145.63 1,447,177 -0.40(-0.27%)
Apr 14, 2021 145.54 148.32 145.16 146.03 1,717,741 +0.76(+0.52%)
Apr 13, 2021 144.58 145.61 142.51 145.26 1,911,220 -0.53(-0.36%)
Apr 12, 2021 144.93 145.89 143.40 145.79 1,337,754 +0.85(+0.59%)
Apr 09, 2021 144.74 145.44 142.59 144.94 1,641,099 -0.94(-0.64%)
Apr 08, 2021 144.96 146.37 143.29 145.88 1,559,470 +0.62(+0.42%)
Apr 07, 2021 148.62 148.78 144.54 145.26 1,615,193 -2.74(-1.85%)
Apr 06, 2021 147.39 149.13 147.14 148.01 1,796,755 +0.67(+0.46%)
Apr 05, 2021 146.91 149.58 146.66 147.33 2,409,841 +2.60(+1.79%)
Apr 01, 2021 144.74 145.77 143.08 144.74 2,133,225 +0.16(+0.11%)
Mar 31, 2021 145.41 146.76 143.53 144.58 2,409,841 -0.12(-0.08%)
Mar 30, 2021 141.34 146.11 141.09 144.70 2,819,834 +3.54(+2.51%)
Mar 29, 2021 142.52 143.30 139.74 141.16 2,640,061 -2.17(-1.51%)
Mar 26, 2021 143.84 144.03 139.41 143.32 2,793,148 +0.24(+0.17%)
Mar 25, 2021 138.46 143.46 136.09 143.08 2,187,041 +3.21(+2.30%)
Mar 24, 2021 140.76 144.13 139.78 139.87 2,936,986 +0.84(+0.60%)
Mar 23, 2021 146.11 146.13 138.03 139.03 4,336,027 -8.86(-5.99%)
Mar 22, 2021 146.96 148.62 145.82 147.89 2,659,018 -0.76(-0.51%)
Mar 19, 2021 148.95 149.78 145.49 148.65 5,576,769 -1.96(-1.30%)
Mar 18, 2021 150.89 153.88 148.48 150.61 2,909,348 -1.62(-1.06%)
Mar 17, 2021 146.28 152.43 146.20 152.23 2,823,530 +5.19(+3.53%)
Mar 16, 2021 149.90 150.48 145.98 147.04 1,761,864 -2.86(-1.91%)
Mar 15, 2021 148.86 150.38 146.67 149.90 2,627,805 +3.28(+2.24%)
Mar 12, 2021 145.79 148.29 144.59 146.62 1,729,198 +1.34(+0.92%)
Mar 11, 2021 143.63 147.05 142.29 145.28 2,297,154 +1.65(+1.15%)
Mar 10, 2021 143.98 147.22 143.33 143.63 2,317,675 +0.14(+0.09%)
Mar 09, 2021 147.64 147.80 143.17 143.50 3,021,834 -3.36(-2.29%)
Mar 08, 2021 146.01 149.40 142.83 146.86 3,199,421 +3.44(+2.40%)
Mar 05, 2021 143.17 143.88 135.66 143.42 3,114,709 +2.10(+1.49%)
Mar 04, 2021 143.72 144.10 136.27 141.32 4,219,411 -1.50(-1.05%)
Mar 03, 2021 145.95 146.75 142.79 142.82 2,390,193 -2.58(-1.77%)
Mar 02, 2021 143.63 146.21 142.40 145.40 2,963,519 +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.