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 (%)
Aug 31, 2023 204.04 204.42 201.36 201.45 1,334,656 -1.82(-0.90%)
Aug 30, 2023 204.01 204.46 202.36 203.27 1,109,758 -0.79(-0.39%)
Aug 29, 2023 199.63 204.37 199.47 204.06 1,201,686 +3.58(+1.79%)
Aug 28, 2023 198.63 201.01 197.12 200.48 1,073,002 +2.71(+1.37%)
Aug 25, 2023 197.61 199.33 196.22 197.77 1,525,867 +0.99(+0.50%)
Aug 24, 2023 200.94 203.30 196.43 196.78 1,922,869 -4.42(-2.19%)
Aug 23, 2023 201.88 203.09 200.70 201.19 1,524,841 -0.69(-0.34%)
Aug 22, 2023 197.98 202.45 197.67 201.89 3,203,278 +4.10(+2.07%)
Aug 21, 2023 200.04 201.49 196.58 197.79 2,233,397 -2.26(-1.13%)
Aug 18, 2023 198.35 202.00 198.20 200.04 1,799,911 -0.24(-0.12%)
Aug 17, 2023 205.61 205.61 200.10 200.28 2,803,131 -4.11(-2.01%)
Aug 16, 2023 202.18 206.37 202.07 204.39 1,788,438 +0.99(+0.49%)
Aug 15, 2023 203.75 205.35 202.57 203.40 2,068,048 -0.83(-0.41%)
Aug 14, 2023 204.78 206.36 202.93 204.23 2,508,512 -1.65(-0.80%)
Aug 11, 2023 204.39 206.68 204.03 205.88 1,723,777 +0.12(+0.06%)
Aug 10, 2023 205.76 208.32 204.98 205.76 3,486,550 +2.24(+1.10%)
Aug 09, 2023 203.86 206.36 202.38 203.52 2,066,051 -0.34(-0.16%)
Aug 08, 2023 200.52 204.59 200.44 203.85 2,539,004 +1.74(+0.86%)
Aug 07, 2023 201.97 203.01 201.02 202.12 1,560,320 +1.70(+0.85%)
Aug 04, 2023 199.47 203.08 196.89 200.42 2,683,840 +2.10(+1.06%)
Aug 03, 2023 199.22 200.23 194.82 198.31 3,330,656 -2.63(-1.31%)
Aug 02, 2023 201.43 203.92 199.91 200.94 2,918,973 -1.21(-0.60%)
Aug 01, 2023 197.03 203.34 196.25 202.16 2,972,687 +2.89(+1.45%)
Jul 31, 2023 197.33 200.84 197.08 199.26 2,768,351 +2.17(+1.10%)
Jul 28, 2023 195.32 197.46 194.78 197.09 1,522,568 +3.81(+1.97%)
Jul 27, 2023 191.87 194.57 191.53 193.28 2,513,720 +2.00(+1.04%)
Jul 26, 2023 191.96 193.76 189.60 191.28 3,515,772 -1.03(-0.53%)
Jul 25, 2023 191.14 193.48 190.11 192.31 2,290,194 +0.49(+0.26%)
Jul 24, 2023 191.31 192.01 189.41 191.82 1,816,631 -0.62(-0.32%)
Jul 21, 2023 190.82 193.42 190.69 192.44 6,808,410 +3.38(+1.79%)
Jul 20, 2023 188.21 191.06 187.87 189.06 1,567,439 +1.25(+0.67%)
Jul 19, 2023 190.79 191.10 187.59 187.81 1,976,954 -3.41(-1.78%)
Jul 18, 2023 188.99 191.92 188.80 191.22 1,440,823 +2.34(+1.24%)
Jul 17, 2023 185.54 190.45 185.54 188.88 1,440,361 +1.88(+1.00%)
Jul 14, 2023 188.59 188.59 185.23 187.00 1,840,650 -2.06(-1.09%)
Jul 13, 2023 188.53 189.97 188.16 189.06 1,363,882 +1.45(+0.77%)
Jul 12, 2023 190.86 190.86 187.34 187.61 1,969,271 -1.23(-0.65%)
Jul 11, 2023 188.59 190.80 188.19 188.85 1,966,691 +0.32(+0.17%)
Jul 10, 2023 183.60 188.58 183.56 188.53 1,936,396 +5.21(+2.84%)
Jul 07, 2023 179.06 184.76 179.04 183.32 1,928,814 +3.57(+1.99%)
Jul 06, 2023 177.80 180.11 175.99 179.74 1,375,138 -0.08(-0.04%)
Jul 05, 2023 181.20 181.42 178.78 179.82 1,592,982 -2.08(-1.15%)
Jul 03, 2023 181.09 182.64 180.13 181.91 1,168,833 +0.53(+0.29%)
Jun 30, 2023 180.01 182.56 179.88 181.37 1,717,758 +2.39(+1.34%)
Jun 29, 2023 175.65 179.12 174.87 178.98 1,738,066 +3.56(+2.03%)
Jun 28, 2023 175.25 175.75 174.39 175.42 1,251,128 +0.35(+0.20%)
Jun 27, 2023 170.94 175.30 170.62 175.07 1,460,580 +5.73(+3.38%)
Jun 26, 2023 168.39 171.01 167.88 169.35 1,545,259 +0.06(+0.04%)
Jun 23, 2023 171.14 171.20 168.84 169.29 2,126,248 -4.18(-2.41%)
Jun 22, 2023 174.04 174.44 172.12 173.47 1,178,092 -0.43(-0.25%)
Jun 21, 2023 171.30 174.88 170.59 173.90 1,894,089 +2.30(+1.34%)
Jun 20, 2023 173.60 174.21 171.06 171.60 1,549,033 -2.54(-1.46%)
Jun 16, 2023 175.03 176.03 173.41 174.13 4,779,894 -0.32(-0.18%)
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.