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 (%)
Nov 30, 2021 145.00 145.43 142.21 144.02 3,551,112 -3.13(-2.13%)
Nov 29, 2021 146.11 150.84 146.11 147.15 3,232,538 +3.25(+2.26%)
Nov 26, 2021 143.13 144.22 137.18 143.90 4,369,377 -9.93(-6.45%)
Nov 24, 2021 152.38 154.28 149.72 153.83 1,570,777 +0.17(+0.11%)
Nov 23, 2021 153.60 154.65 152.39 153.66 1,973,676 +1.01(+0.66%)
Nov 22, 2021 152.41 153.38 149.13 152.66 2,324,677 +1.45(+0.96%)
Nov 19, 2021 150.29 152.34 146.66 151.20 1,926,024 -0.79(-0.52%)
Nov 18, 2021 153.01 152.14 151.61 151.99 1,154,531 -0.97(-0.63%)
Nov 17, 2021 149.59 153.15 148.68 152.96 2,012,034 +2.66(+1.77%)
Nov 16, 2021 151.41 151.85 149.14 150.30 2,106,034 -1.65(-1.09%)
Nov 15, 2021 153.27 154.01 151.16 151.94 1,411,283 -0.78(-0.51%)
Nov 12, 2021 153.72 155.14 151.80 152.73 1,961,180 -0.38(-0.25%)
Nov 11, 2021 156.77 157.14 152.86 153.11 1,703,930 -4.02(-2.56%)
Nov 10, 2021 159.56 157.13 1,592,966 -3.69(-2.29%)
Nov 09, 2021 164.02 164.02 158.49 160.82 1,818,149 -3.53(-2.15%)
Nov 08, 2021 166.24 166.74 163.32 164.35 2,535,288 +0.76(+0.47%)
Nov 05, 2021 165.34 167.56 162.24 163.59 3,028,204 +3.44(+2.15%)
Nov 04, 2021 162.04 162.03 158.81 160.15 1,909,488 -0.43(-0.27%)
Nov 03, 2021 156.90 162.82 153.30 160.58 3,235,942 +4.36(+2.79%)
Nov 02, 2021 157.09 158.03 154.53 156.22 2,680,166 -1.73(-1.09%)
Nov 01, 2021 156.55 158.26 157.59 157.95 2,231,486 +1.77(+1.13%)
Oct 29, 2021 155.19 156.18 2,075,133 +0.05(+0.03%)
Oct 28, 2021 155.73 158.42 154.46 156.13 2,374,199 +0.17(+0.11%)
Oct 27, 2021 151.35 156.71 150.48 155.97 2,151,758 +3.67(+2.41%)
Oct 26, 2021 152.89 152.30 1,848,981 +1.22(+0.81%)
Oct 25, 2021 151.56 152.42 149.77 151.08 1,467,659 +0.04(+0.03%)
Oct 22, 2021 151.58 152.22 150.43 151.04 1,020,807 -0.88(-0.58%)
Oct 21, 2021 149.87 152.04 149.17 151.92 1,222,133 +2.32(+1.55%)
Oct 20, 2021 151.04 151.47 148.99 149.59 2,460,936 -1.71(-1.13%)
Oct 19, 2021 154.21 155.09 150.78 151.30 2,684,178 -4.06(-2.61%)
Oct 18, 2021 155.19 156.59 154.42 155.36 1,579,725 -0.84(-0.54%)
Oct 15, 2021 153.34 157.55 153.23 156.20 2,870,238 +4.70(+3.11%)
Oct 14, 2021 152.13 152.78 150.37 151.50 2,027,061 +0.59(+0.39%)
Oct 13, 2021 154.43 154.43 150.46 150.91 2,021,648 -2.76(-1.80%)
Oct 12, 2021 152.84 154.43 152.22 153.67 2,044,835 +0.62(+0.40%)
Oct 11, 2021 153.63 155.94 152.81 153.06 1,719,044 -0.26(-0.17%)
Oct 08, 2021 154.20 154.93 152.67 153.32 1,223,279 -0.62(-0.40%)
Oct 07, 2021 153.26 155.83 152.32 153.94 1,906,737 +2.35(+1.55%)
Oct 06, 2021 149.83 151.73 148.18 151.58 1,708,175 -0.13(-0.08%)
Oct 05, 2021 151.53 152.76 149.67 151.71 1,787,428 +0.29(+0.19%)
Oct 04, 2021 152.12 154.95 150.63 151.42 1,906,174 -0.81(-0.53%)
Oct 01, 2021 147.13 153.51 146.66 152.23 4,825,893 +7.69(+5.32%)
Sep 30, 2021 148.48 148.48 144.10 144.54 2,082,857 -3.73(-2.52%)
Sep 29, 2021 150.60 150.68 147.06 148.27 1,573,292 -1.64(-1.09%)
Sep 28, 2021 149.46 151.57 148.58 149.91 2,204,610 -0.71(-0.47%)
Sep 27, 2021 148.97 152.04 148.87 150.62 1,937,399 +1.76(+1.18%)
Sep 24, 2021 145.65 149.09 145.48 148.86 1,927,847 +2.55(+1.74%)
Sep 23, 2021 141.22 146.57 140.94 146.31 2,985,643 +5.38(+3.82%)
Sep 22, 2021 139.34 142.29 138.94 140.94 1,581,028 +2.44(+1.76%)
Sep 21, 2021 140.25 141.07 137.83 138.50 1,749,302 -0.90(-0.64%)
Sep 20, 2021 139.10 139.69 136.41 139.39 2,432,671 -1.05(-0.75%)
Sep 17, 2021 141.54 142.14 140.21 140.45 2,715,339 -0.88(-0.62%)
Sep 16, 2021 140.94 142.51 140.38 141.33 2,015,144 +0.12(+0.08%)
Sep 15, 2021 138.14 141.61 136.69 141.21 3,143,665 +2.28(+1.64%)
Sep 14, 2021 136.61 139.27 135.66 138.93 2,211,975 +2.30(+1.69%)
Sep 13, 2021 133.67 137.21 132.68 136.62 1,970,745 +4.24(+3.20%)
Sep 10, 2021 133.43 134.42 131.26 132.39 1,615,000 -0.44(-0.33%)
Sep 09, 2021 130.41 134.20 129.97 132.82 2,123,571 +2.24(+1.72%)
Sep 08, 2021 131.26 131.72 128.55 130.58 2,337,380 -0.25(-0.19%)
Sep 07, 2021 129.24 131.18 128.68 130.83 1,286,603 +1.03(+0.79%)
Sep 03, 2021 131.17 132.06 128.50 129.81 1,388,085 -2.34(-1.77%)
Sep 02, 2021 132.00 133.60 130.71 132.15 1,098,938 +0.56(+0.42%)
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.