Marriott International (NQ: MAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	168.18	169.99	165.50	168.70	2,263,020	-0.96(-0.57%)
May 27, 2022	167.59	174.03	167.59	169.66	2,427,943	+2.35(+1.40%)
May 26, 2022	157.66	168.81	157.66	167.31	3,756,109	+10.44(+6.66%)
May 25, 2022	148.85	157.66	148.24	156.87	3,132,378	+6.79(+4.53%)
May 24, 2022	153.07	154.06	147.25	150.08	2,342,742	-5.23(-3.37%)
May 23, 2022	153.84	156.49	150.75	155.31	1,863,620	+2.68(+1.76%)
May 20, 2022	156.74	156.95	148.89	152.62	2,141,192	-1.68(-1.09%)
May 19, 2022	150.72	156.91	149.69	154.31	2,266,034	+2.87(+1.90%)
May 18, 2022	160.00	161.62	150.44	151.43	3,812,342	-10.66(-6.58%)
May 17, 2022	163.54	164.51	159.77	162.09	2,341,861	+2.49(+1.56%)
May 16, 2022	162.92	163.60	158.69	159.60	2,408,316	-4.00(-2.45%)
May 13, 2022	163.21	164.67	161.00	163.61	2,819,779	+3.30(+2.06%)
May 12, 2022	162.39	164.19	156.99	160.30	2,669,225	-3.55(-2.17%)
May 11, 2022	164.50	169.28	162.71	163.86	3,030,151	-1.11(-0.67%)
May 10, 2022	164.94	167.07	161.86	164.97	2,643,644	+4.16(+2.59%)
May 09, 2022	167.80	167.80	159.09	160.80	4,135,280	-8.51(-5.03%)
May 06, 2022	174.87	175.22	166.13	169.31	2,816,546	-5.04(-2.89%)
May 05, 2022	176.35	180.10	171.92	174.36	3,234,503	-3.51(-1.98%)
May 04, 2022	172.73	178.19	169.11	177.87	4,364,929	+8.05(+4.74%)
May 03, 2022	175.33	175.37	167.61	169.82	4,270,736	-5.00(-2.86%)
May 02, 2022	175.62	176.97	170.06	174.83	2,638,862	+0.61(+0.35%)
Apr 29, 2022	179.57	181.69	173.67	174.22	2,660,154	-6.91(-3.81%)
Apr 28, 2022	178.34	182.71	176.72	181.13	2,382,082	+4.28(+2.42%)
Apr 27, 2022	174.62	178.45	172.64	176.85	1,843,457	+2.89(+1.66%)
Apr 26, 2022	177.63	179.77	173.53	173.95	2,124,554	-5.13(-2.87%)
Apr 25, 2022	175.54	179.29	173.72	179.09	2,412,952	+2.93(+1.67%)
Apr 22, 2022	180.34	180.75	175.61	176.15	1,908,384	-4.59(-2.54%)
Apr 21, 2022	189.94	192.26	180.28	180.75	2,960,104	-6.02(-3.22%)
Apr 20, 2022	185.49	190.19	185.27	186.76	3,567,097	+1.49(+0.81%)
Apr 19, 2022	178.89	186.03	178.66	185.27	2,827,716	+5.53(+3.07%)
Apr 18, 2022	175.90	181.51	175.90	179.75	3,017,073	+2.59(+1.46%)
Apr 14, 2022	172.92	178.15	172.92	177.15	3,700,478	+4.88(+2.83%)
Apr 13, 2022	161.11	172.97	160.96	172.28	3,406,839	+12.07(+7.53%)
Apr 12, 2022	161.57	162.87	159.26	160.21	1,579,069	+0.78(+0.49%)
Apr 11, 2022	158.95	162.48	158.65	159.43	1,428,472	-1.38(-0.86%)
Apr 08, 2022	160.57	162.24	159.38	160.81	1,551,226	-0.79(-0.49%)
Apr 07, 2022	162.50	163.52	159.34	161.60	2,658,071	-1.48(-0.91%)
Apr 06, 2022	168.57	168.57	162.54	163.08	2,221,449	-7.68(-4.50%)
Apr 05, 2022	171.17	173.33	168.80	170.76	1,574,427	-0.64(-0.37%)
Apr 04, 2022	170.15	171.78	168.43	171.40	1,421,303	+0.95(+0.56%)
Apr 01, 2022	173.63	175.06	169.40	170.45	1,936,410	-2.03(-1.18%)
Mar 31, 2022	173.90	175.97	172.45	172.48	2,412,670	-0.69(-0.40%)
Mar 30, 2022	174.24	175.79	172.14	173.17	2,327,312	-1.83(-1.05%)
Mar 29, 2022	171.00	175.64	170.86	175.00	2,247,055	+6.63(+3.94%)
Mar 28, 2022	168.90	169.36	166.00	168.37	1,238,622	+0.04(+0.02%)
Mar 25, 2022	168.80	170.46	167.57	168.33	1,455,147	-0.45(-0.27%)
Mar 24, 2022	165.86	168.79	164.09	168.78	1,829,816	+4.25(+2.58%)
Mar 23, 2022	166.26	167.80	164.09	164.53	2,760,037	-2.87(-1.71%)
Mar 22, 2022	168.48	169.67	166.82	167.40	2,045,124	+0.61(+0.37%)
Mar 21, 2022	166.79	167.06	164.73	166.79	1,803,964	-1.22(-0.72%)
Mar 18, 2022	167.09	170.22	164.53	168.01	3,609,504	-0.05(-0.03%)
Mar 17, 2022	167.16	168.07	165.00	168.06	1,612,250	-1.03(-0.61%)
Mar 16, 2022	165.06	169.29	163.92	169.09	2,343,873	+5.78(+3.54%)
Mar 15, 2022	160.88	164.22	160.61	163.31	2,340,443	+4.55(+2.87%)
Mar 14, 2022	159.25	161.08	157.13	158.75	1,953,966	+0.12(+0.07%)
Mar 11, 2022	161.29	162.45	158.30	158.63	2,360,154	-0.90(-0.57%)
Mar 10, 2022	153.64	161.17	153.15	159.54	2,622,012	+3.03(+1.94%)
Mar 09, 2022	155.26	159.53	154.81	156.50	3,576,075	+6.56(+4.37%)
Mar 08, 2022	146.15	156.15	143.35	149.95	5,032,398	+4.64(+3.19%)
Mar 07, 2022	156.26	156.26	145.18	145.31	3,839,564	-11.01(-7.04%)
Mar 04, 2022	159.97	160.88	153.84	156.32	2,912,722	-6.07(-3.74%)
Mar 03, 2022	166.58	168.34	161.39	162.39	2,484,574	-2.71(-1.64%)
Mar 02, 2022	164.46	167.83	163.81	165.10	2,200,482	+3.26(+2.01%)