Skip to main content

Marriott International (NQ: MAR )

238.90 +3.28 (+1.39%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 142.87 144.41 141.22 142.48 2,167,987 -1.85(-1.28%)
Jul 29, 2021 141.90 146.21 139.90 144.33 2,676,278 +3.23(+2.29%)
Jul 28, 2021 140.67 141.82 137.83 141.10 1,689,758 +1.09(+0.78%)
Jul 27, 2021 137.86 140.05 137.15 140.01 1,709,710 +0.94(+0.67%)
Jul 26, 2021 136.38 139.17 134.84 139.07 1,825,185 +3.23(+2.38%)
Jul 23, 2021 135.44 136.63 134.89 135.84 1,774,200 +0.66(+0.49%)
Jul 22, 2021 136.11 136.55 133.99 135.18 1,798,654 -1.82(-1.33%)
Jul 21, 2021 132.18 137.69 132.18 136.99 2,881,428 +5.20(+3.95%)
Jul 20, 2021 128.13 132.66 127.21 131.79 2,282,074 +4.08(+3.19%)
Jul 19, 2021 127.71 129.71 124.18 127.71 4,166,976 -4.10(-3.11%)
Jul 16, 2021 137.29 137.81 131.65 131.81 2,033,542 -4.37(-3.21%)
Jul 15, 2021 136.06 136.86 134.82 136.18 1,417,729 -0.10(-0.07%)
Jul 14, 2021 135.43 137.29 133.92 136.28 1,890,413 +1.26(+0.93%)
Jul 13, 2021 137.57 138.32 134.85 135.02 1,904,073 -3.35(-2.42%)
Jul 12, 2021 137.65 139.31 136.98 138.37 2,195,866 -0.69(-0.50%)
Jul 09, 2021 134.94 139.29 134.69 139.06 2,172,010 +4.72(+3.52%)
Jul 08, 2021 133.07 135.76 131.65 134.34 2,361,197 -1.92(-1.41%)
Jul 07, 2021 136.15 137.79 133.42 136.26 1,796,300 -0.51(-0.37%)
Jul 06, 2021 138.09 138.49 135.32 136.77 2,525,282 -1.10(-0.80%)
Jul 02, 2021 136.40 138.35 135.75 137.87 2,124,031 +1.97(+1.45%)
Jul 01, 2021 133.93 136.24 133.58 135.90 3,533,302 +2.66(+1.99%)
Jun 30, 2021 131.76 134.06 131.68 133.25 2,276,647 +1.48(+1.13%)
Jun 29, 2021 132.74 133.53 131.19 131.76 1,983,679 -0.85(-0.64%)
Jun 28, 2021 135.99 136.11 131.28 132.61 2,962,745 -4.17(-3.05%)
Jun 25, 2021 137.64 137.93 135.92 136.78 6,450,369 -0.63(-0.46%)
Jun 24, 2021 138.67 139.28 136.58 137.41 1,984,112 -0.30(-0.22%)
Jun 23, 2021 137.46 138.30 136.91 137.72 1,379,398 -0.29(-0.21%)
Jun 22, 2021 138.59 139.07 137.31 138.01 1,677,803 -1.44(-1.04%)
Jun 21, 2021 136.42 139.57 135.50 139.45 2,381,226 +3.95(+2.92%)
Jun 18, 2021 136.86 137.25 135.15 135.50 3,101,618 -2.89(-2.09%)
Jun 17, 2021 139.85 141.38 138.34 138.39 1,617,773 -1.39(-0.99%)
Jun 16, 2021 140.52 141.12 138.59 139.77 1,466,468 -0.88(-0.62%)
Jun 15, 2021 140.18 140.99 140.13 140.65 1,262,466 +0.20(+0.15%)
Jun 14, 2021 140.24 141.06 139.47 140.45 1,276,118 +0.41(+0.29%)
Jun 11, 2021 140.54 141.17 139.50 140.04 1,479,516 -0.48(-0.34%)
Jun 10, 2021 140.72 141.28 139.19 140.52 1,582,733 +0.15(+0.10%)
Jun 09, 2021 142.87 142.99 139.95 140.37 1,582,080 -1.85(-1.30%)
Jun 08, 2021 139.37 142.87 139.16 142.22 1,946,590 +3.16(+2.27%)
Jun 07, 2021 139.61 139.81 138.47 139.06 2,250,306 +0.41(+0.30%)
Jun 04, 2021 138.23 139.08 137.27 138.65 1,691,936 +1.62(+1.18%)
Jun 03, 2021 138.34 138.49 136.31 137.03 1,968,892 -2.18(-1.56%)
Jun 02, 2021 142.49 142.55 138.91 139.21 2,340,706 -2.49(-1.76%)
Jun 01, 2021 141.91 143.41 140.85 141.70 1,729,370 +1.56(+1.11%)
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%)
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.