Skip to main content

Marriott International (NQ: MAR )

245.50 -1.88 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 145.02 145.45 142.23 144.04 3,550,512 -3.13(-2.13%)
Nov 29, 2021 146.13 150.87 146.13 147.18 3,231,992 +3.25(+2.26%)
Nov 26, 2021 143.16 144.24 137.20 143.93 4,368,639 -9.93(-6.45%)
Nov 24, 2021 152.40 154.30 149.74 153.85 1,570,512 +0.17(+0.11%)
Nov 23, 2021 153.63 154.68 152.42 153.69 1,973,342 +1.01(+0.66%)
Nov 22, 2021 152.44 153.41 149.16 152.68 2,324,285 +1.45(+0.96%)
Nov 19, 2021 150.31 152.37 146.68 151.23 1,925,699 -0.79(-0.52%)
Nov 18, 2021 153.03 152.17 151.64 152.02 1,154,336 -0.97(-0.63%)
Nov 17, 2021 149.62 153.17 148.70 152.99 2,011,694 +2.66(+1.77%)
Nov 16, 2021 151.43 151.87 149.17 150.32 2,105,678 -1.65(-1.09%)
Nov 15, 2021 153.30 154.03 151.19 151.97 1,411,044 -0.78(-0.51%)
Nov 12, 2021 153.75 155.16 151.82 152.75 1,960,849 -0.38(-0.25%)
Nov 11, 2021 156.79 157.16 152.89 153.13 1,703,643 -4.02(-2.56%)
Nov 10, 2021 159.59 157.15 1,592,697 -3.69(-2.29%)
Nov 09, 2021 164.05 164.05 158.52 160.84 1,817,842 -3.53(-2.15%)
Nov 08, 2021 166.27 166.77 163.34 164.38 2,534,860 +0.76(+0.47%)
Nov 05, 2021 165.36 167.59 162.27 163.62 3,027,693 +3.44(+2.15%)
Nov 04, 2021 162.06 162.06 158.83 160.18 1,909,165 -0.43(-0.27%)
Nov 03, 2021 156.93 162.84 153.33 160.61 3,235,395 +4.36(+2.79%)
Nov 02, 2021 157.12 158.05 154.56 156.25 2,679,713 -1.73(-1.09%)
Nov 01, 2021 156.58 158.29 157.61 157.97 2,231,109 +1.77(+1.13%)
Oct 29, 2021 155.21 156.21 2,074,782 +0.05(+0.03%)
Oct 28, 2021 155.76 158.44 154.49 156.16 2,373,798 +0.17(+0.11%)
Oct 27, 2021 151.38 156.74 150.51 155.99 2,151,394 +3.67(+2.41%)
Oct 26, 2021 152.92 152.32 1,848,669 +1.22(+0.81%)
Oct 25, 2021 151.58 152.45 149.79 151.10 1,467,411 +0.04(+0.03%)
Oct 22, 2021 151.61 152.24 150.45 151.06 1,020,635 -0.88(-0.58%)
Oct 21, 2021 149.89 152.07 149.20 151.94 1,221,926 +2.32(+1.55%)
Oct 20, 2021 151.06 151.49 149.01 149.62 2,460,521 -1.71(-1.13%)
Oct 19, 2021 154.24 155.11 150.81 151.33 2,683,724 -4.06(-2.61%)
Oct 18, 2021 155.21 156.62 154.45 155.39 1,579,458 -0.84(-0.54%)
Oct 15, 2021 153.37 157.57 153.26 156.23 2,869,754 +4.71(+3.11%)
Oct 14, 2021 152.16 152.81 150.40 151.52 2,026,719 +0.59(+0.39%)
Oct 13, 2021 154.46 154.46 150.49 150.94 2,021,307 -2.76(-1.80%)
Oct 12, 2021 152.87 154.46 152.25 153.70 2,044,489 +0.62(+0.40%)
Oct 11, 2021 153.66 155.96 152.84 153.08 1,718,754 -0.26(-0.17%)
Oct 08, 2021 154.23 154.96 152.70 153.35 1,223,073 -0.61(-0.40%)
Oct 07, 2021 153.29 155.86 152.34 153.96 1,906,415 +2.35(+1.55%)
Oct 06, 2021 149.85 151.76 148.20 151.61 1,707,887 -0.13(-0.08%)
Oct 05, 2021 151.55 152.79 149.70 151.74 1,787,127 +0.29(+0.19%)
Oct 04, 2021 152.15 154.98 150.65 151.44 1,905,852 -0.81(-0.53%)
Oct 01, 2021 147.16 153.53 146.69 152.25 4,825,078 +7.69(+5.32%)
Sep 30, 2021 148.50 148.50 144.12 144.56 2,082,505 -3.73(-2.51%)
Sep 29, 2021 150.62 150.71 147.09 148.29 1,573,027 -1.64(-1.09%)
Sep 28, 2021 149.48 151.60 148.60 149.93 2,204,237 -0.71(-0.47%)
Sep 27, 2021 148.99 152.07 148.90 150.64 1,937,072 +1.76(+1.18%)
Sep 24, 2021 145.68 149.11 145.51 148.89 1,927,522 +2.55(+1.74%)
Sep 23, 2021 141.24 146.60 140.96 146.34 2,985,139 +5.38(+3.82%)
Sep 22, 2021 139.36 142.32 138.96 140.96 1,580,761 +2.44(+1.76%)
Sep 21, 2021 140.28 141.10 137.85 138.52 1,749,006 -0.90(-0.64%)
Sep 20, 2021 139.12 139.71 136.43 139.42 2,432,260 -1.06(-0.75%)
Sep 17, 2021 141.56 142.16 140.24 140.47 2,714,881 -0.88(-0.62%)
Sep 16, 2021 140.96 142.53 140.40 141.35 2,014,804 +0.12(+0.08%)
Sep 15, 2021 138.17 141.63 136.71 141.23 3,143,134 +2.28(+1.64%)
Sep 14, 2021 136.63 139.29 135.69 138.95 2,211,601 +2.30(+1.69%)
Sep 13, 2021 133.70 137.23 132.70 136.65 1,970,412 +4.24(+3.20%)
Sep 10, 2021 133.45 134.44 131.29 132.41 1,614,727 -0.44(-0.33%)
Sep 09, 2021 130.43 134.22 129.99 132.85 2,123,212 +2.25(+1.72%)
Sep 08, 2021 131.29 131.75 128.57 130.60 2,336,985 -0.25(-0.19%)
Sep 07, 2021 129.26 131.20 128.70 130.86 1,286,385 +1.03(+0.79%)
Sep 03, 2021 131.19 132.08 128.52 129.83 1,387,851 -2.34(-1.77%)
Sep 02, 2021 132.02 133.62 130.73 132.17 1,098,753 +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.