Skip to main content

Marriott International (NQ: MAR )

178.64 +0.16 (+0.09%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 175.92 178.81 175.39 178.48 1,182,502 +1.23(+0.69%)
Jun 07, 2023 180.90 182.78 176.50 177.25 1,791,290 -3.65(-2.02%)
Jun 06, 2023 177.41 181.46 177.26 180.90 1,622,096 +3.68(+2.08%)
Jun 05, 2023 176.73 177.58 175.73 177.22 1,712,345 +0.00(+0.00%)
Jun 02, 2023 171.82 177.40 171.82 177.22 1,652,956 +6.08(+3.55%)
Jun 01, 2023 167.79 172.15 166.83 171.14 1,791,201 +3.35(+2.00%)
May 31, 2023 169.47 169.84 165.13 167.79 2,088,713 -1.30(-0.77%)
May 30, 2023 172.43 173.04 168.75 169.09 1,037,436 -2.67(-1.55%)
May 26, 2023 171.47 174.09 171.47 171.76 1,390,016 +0.10(+0.06%)
May 25, 2023 167.94 172.09 167.11 171.66 1,619,333 +3.93(+2.34%)
May 24, 2023 168.23 168.83 166.68 167.73 1,624,002 -1.29(-0.76%)
May 23, 2023 172.89 172.89 168.08 169.02 2,613,915 -5.12(-2.94%)
May 22, 2023 177.86 178.01 173.68 174.14 1,720,713 -3.74(-2.10%)
May 19, 2023 180.74 180.89 176.96 177.88 1,231,126 -2.60(-1.44%)
May 18, 2023 175.71 180.85 175.71 180.48 1,348,690 +3.92(+2.22%)
May 17, 2023 176.00 178.12 174.44 176.56 1,077,123 +2.53(+1.46%)
May 16, 2023 174.44 175.78 173.36 174.03 1,122,506 -0.93(-0.53%)
May 15, 2023 174.09 175.02 172.29 174.96 978,775 +1.40(+0.80%)
May 12, 2023 173.95 174.81 172.28 173.56 1,056,393 -0.39(-0.22%)
May 11, 2023 174.65 174.73 172.49 173.95 1,452,452 -1.14(-0.65%)
May 10, 2023 179.44 179.94 172.41 175.09 2,205,406 -3.35(-1.88%)
May 09, 2023 177.99 179.12 177.06 178.44 1,404,545 +1.04(+0.58%)
May 08, 2023 176.81 177.87 175.15 177.40 1,248,734 +1.38(+0.78%)
May 05, 2023 178.57 178.68 173.88 176.02 1,643,428 +0.09(+0.05%)
May 04, 2023 177.90 179.39 175.35 175.94 2,096,517 -1.96(-1.10%)
May 03, 2023 179.06 182.70 177.08 177.90 2,385,804 -0.16(-0.09%)
May 02, 2023 173.21 178.40 173.09 178.06 3,832,806 +8.44(+4.98%)
May 01, 2023 168.44 172.75 168.26 169.61 1,933,529 +0.80(+0.47%)
Apr 28, 2023 164.64 169.38 163.84 168.82 1,662,667 +3.94(+2.39%)
Apr 27, 2023 165.49 165.78 162.27 164.88 2,112,281 +0.27(+0.16%)
Apr 26, 2023 172.41 173.59 164.18 164.61 3,117,851 -7.72(-4.48%)
Apr 25, 2023 173.26 174.17 171.87 172.33 2,233,033 -1.47(-0.84%)
Apr 24, 2023 174.24 174.57 172.93 173.79 1,150,419 -0.08(-0.05%)
Apr 21, 2023 173.36 174.40 172.57 173.87 1,325,196 +0.65(+0.37%)
Apr 20, 2023 172.37 174.00 172.23 173.22 2,007,875 +0.05(+0.03%)
Apr 19, 2023 171.85 173.84 171.85 173.17 1,434,778 +0.05(+0.03%)
Apr 18, 2023 171.06 173.39 170.61 173.12 1,873,491 +3.90(+2.30%)
Apr 17, 2023 168.21 169.56 167.72 169.22 1,225,004 +1.61(+0.96%)
Apr 14, 2023 164.99 167.67 164.99 167.61 1,741,833 +2.62(+1.59%)
Apr 13, 2023 162.51 165.12 161.22 164.99 1,574,551 +4.02(+2.50%)
Apr 12, 2023 164.42 164.78 160.51 160.97 1,374,870 -2.40(-1.47%)
Apr 11, 2023 162.94 164.22 162.49 163.37 1,207,835 +1.09(+0.67%)
Apr 10, 2023 161.73 164.86 161.73 162.29 1,260,454 -0.26(-0.16%)
Apr 06, 2023 162.50 163.08 160.89 162.55 1,096,102 +0.49(+0.30%)
Apr 05, 2023 163.11 163.38 161.58 162.06 1,384,395 -1.81(-1.11%)
Apr 04, 2023 164.64 164.88 163.00 163.87 1,204,468 -0.08(-0.05%)
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.