Skip to main content

Marriott International (NQ: MAR )

252.31 -1.25 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 109.49 112.50 109.28 110.87 9,911,702 -6.56(-5.59%)
Nov 29, 2018 116.98 118.39 116.19 117.43 1,218,621 -0.34(-0.29%)
Nov 28, 2018 115.65 117.85 114.23 117.77 1,553,917 +2.14(+1.85%)
Nov 27, 2018 115.66 116.05 114.76 115.63 1,597,153 +0.07(+0.06%)
Nov 26, 2018 114.69 116.15 114.00 115.56 1,328,677 +2.54(+2.25%)
Nov 23, 2018 112.30 113.73 111.61 113.02 461,798 +0.09(+0.08%)
Nov 21, 2018 112.93 112.93 112.93 0 +1.55(+1.39%)
Nov 20, 2018 110.13 112.08 109.05 111.38 2,321,685 -0.51(-0.46%)
Nov 19, 2018 113.77 114.16 110.83 111.89 1,761,872 -2.06(-1.81%)
Nov 16, 2018 112.58 114.60 112.41 113.96 1,425,688 +0.33(+0.29%)
Nov 15, 2018 110.68 113.93 110.48 113.63 1,662,015 +1.93(+1.73%)
Nov 14, 2018 112.71 113.33 111.03 111.70 1,439,997 -0.24(-0.21%)
Nov 13, 2018 111.14 113.26 111.12 111.94 2,479,908 +1.42(+1.29%)
Nov 12, 2018 111.95 112.67 110.19 110.52 2,079,492 -1.89(-1.68%)
Nov 09, 2018 112.04 112.97 111.58 112.41 1,756,888 +0.12(+0.11%)
Nov 08, 2018 111.04 112.57 110.70 112.29 1,885,043 +0.74(+0.66%)
Nov 07, 2018 110.28 112.52 110.11 111.55 2,606,131 +1.53(+1.39%)
Nov 06, 2018 110.45 112.75 107.68 110.02 7,209,737 -5.89(-5.08%)
Nov 05, 2018 116.50 116.72 114.97 115.91 2,519,973 -0.24(-0.21%)
Nov 02, 2018 117.41 118.11 115.20 116.15 2,929,986 -0.15(-0.13%)
Nov 01, 2018 113.80 116.44 111.43 116.30 2,573,039 +4.03(+3.59%)
Oct 31, 2018 111.73 114.02 111.61 112.27 2,538,502 +1.56(+1.41%)
Oct 30, 2018 108.39 110.81 108.00 110.71 2,519,457 +2.39(+2.21%)
Oct 29, 2018 109.41 110.00 106.80 108.32 2,986,699 +0.05(+0.04%)
Oct 26, 2018 104.33 109.66 104.15 108.27 3,249,420 +1.14(+1.07%)
Oct 25, 2018 103.88 107.94 103.88 107.13 3,409,223 +4.23(+4.12%)
Oct 24, 2018 107.60 109.28 102.73 102.89 5,371,999 -5.01(-4.65%)
Oct 23, 2018 106.61 107.95 103.63 107.91 4,172,808 +0.83(+0.77%)
Oct 22, 2018 108.10 108.65 106.88 107.08 1,623,797 -0.53(-0.49%)
Oct 19, 2018 110.17 110.73 107.58 107.61 2,774,017 -3.12(-2.82%)
Oct 18, 2018 112.84 113.27 110.57 110.73 2,275,098 -2.56(-2.26%)
Oct 17, 2018 113.50 114.02 111.77 113.29 1,111,770 +0.01(+0.01%)
Oct 16, 2018 111.63 113.65 111.37 113.28 1,624,888 +2.34(+2.11%)
Oct 15, 2018 112.42 112.76 110.90 110.94 1,571,848 -1.90(-1.69%)
Oct 12, 2018 112.57 113.22 111.16 112.84 2,398,255 +2.75(+2.50%)
Oct 11, 2018 111.74 112.78 109.54 110.10 2,714,135 -1.78(-1.59%)
Oct 10, 2018 114.55 114.93 111.81 111.87 2,325,181 -3.16(-2.75%)
Oct 09, 2018 115.72 116.46 114.95 115.03 1,788,950 -0.77(-0.66%)
Oct 08, 2018 116.65 116.88 114.77 115.80 1,745,882 -0.84(-0.72%)
Oct 05, 2018 118.06 118.63 115.53 116.65 2,397,734 -0.72(-0.61%)
Oct 04, 2018 119.37 119.63 116.28 117.37 2,826,087 -2.30(-1.92%)
Oct 03, 2018 121.31 121.87 119.42 119.66 2,552,637 -1.33(-1.10%)
Oct 02, 2018 123.09 123.41 120.97 120.99 2,258,183 -2.29(-1.85%)
Oct 01, 2018 127.42 127.61 123.23 123.27 2,394,387 -3.53(-2.79%)
Sep 28, 2018 127.55 127.86 126.65 126.81 2,539,335 -1.33(-1.04%)
Sep 27, 2018 125.32 128.22 125.19 128.14 1,958,161 +2.34(+1.86%)
Sep 26, 2018 124.40 126.82 124.22 125.80 2,455,685 +1.64(+1.32%)
Sep 25, 2018 125.54 125.57 124.04 124.16 1,418,884 -0.93(-0.75%)
Sep 24, 2018 125.22 125.59 123.31 125.09 1,631,300 -0.63(-0.50%)
Sep 21, 2018 127.41 128.09 125.25 125.72 5,758,769 -1.23(-0.97%)
Sep 20, 2018 126.51 127.02 125.09 126.95 1,885,992 +0.91(+0.72%)
Sep 19, 2018 125.15 126.39 124.65 126.04 1,692,311 +1.36(+1.09%)
Sep 18, 2018 124.71 125.12 124.14 124.68 1,828,235 +0.04(+0.03%)
Sep 17, 2018 125.14 125.35 124.24 124.64 2,015,110 -0.63(-0.51%)
Sep 14, 2018 124.69 125.68 124.30 125.27 1,763,447 +0.86(+0.69%)
Sep 13, 2018 122.98 124.72 122.95 124.42 2,002,657 +1.89(+1.54%)
Sep 12, 2018 122.15 122.66 121.50 122.52 1,516,584 +0.21(+0.17%)
Sep 11, 2018 121.88 123.14 121.66 122.31 2,793,773 -0.32(-0.26%)
Sep 10, 2018 122.05 122.98 121.69 122.63 4,182,868 +1.03(+0.85%)
Sep 07, 2018 120.07 121.69 119.46 121.60 3,036,811 +1.56(+1.30%)
Sep 06, 2018 120.17 120.68 118.67 120.04 2,566,235 -0.03(-0.02%)
Sep 05, 2018 120.73 121.20 119.92 120.07 3,201,016 -1.48(-1.22%)
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.