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 (%)
Nov 30, 2020 124.85 125.23 121.88 123.83 2,145,446 -1.45(-1.15%)
Nov 27, 2020 124.93 127.60 124.15 125.27 1,399,268 -0.85(-0.67%)
Nov 25, 2020 126.75 127.12 124.69 126.12 2,137,786 -1.65(-1.29%)
Nov 24, 2020 123.26 128.20 122.35 127.77 5,435,855 +7.63(+6.35%)
Nov 23, 2020 118.05 120.46 117.68 120.14 2,236,939 +3.72(+3.19%)
Nov 20, 2020 117.76 118.98 116.35 116.42 5,422,179 -1.79(-1.51%)
Nov 19, 2020 117.46 118.79 116.66 118.20 2,082,981 +0.75(+0.64%)
Nov 18, 2020 119.33 121.24 117.34 117.45 2,427,349 -2.38(-1.99%)
Nov 17, 2020 120.66 120.69 117.47 119.83 2,995,259 -0.96(-0.79%)
Nov 16, 2020 122.68 122.68 118.73 120.79 4,708,555 +3.67(+3.13%)
Nov 13, 2020 113.52 117.25 112.88 117.12 2,875,073 +4.55(+4.04%)
Nov 12, 2020 111.85 113.52 109.19 112.57 3,190,447 -1.03(-0.90%)
Nov 11, 2020 114.72 115.36 112.31 113.60 3,936,624 -2.04(-1.76%)
Nov 10, 2020 114.39 116.93 113.14 115.64 4,999,317 +0.18(+0.15%)
Nov 09, 2020 120.10 128.74 110.88 115.46 14,558,119 +14.06(+13.87%)
Nov 06, 2020 99.55 102.14 99.06 101.40 4,270,347 +2.91(+2.95%)
Nov 05, 2020 96.36 100.42 95.78 98.49 3,657,702 +2.80(+2.93%)
Nov 04, 2020 95.08 98.15 92.85 95.69 3,352,396 +1.90(+2.03%)
Nov 03, 2020 92.00 94.86 91.64 93.78 2,720,478 +3.11(+3.43%)
Nov 02, 2020 90.77 91.15 89.40 90.67 2,374,403 +0.02(+0.02%)
Oct 30, 2020 89.84 91.77 88.38 90.65 2,799,459 -0.44(-0.48%)
Oct 29, 2020 87.83 91.52 86.87 91.09 2,796,033 +3.28(+3.73%)
Oct 28, 2020 89.37 90.30 86.79 87.81 4,407,614 -3.41(-3.73%)
Oct 27, 2020 94.16 94.55 91.11 91.22 2,573,775 -2.50(-2.67%)
Oct 26, 2020 97.11 97.12 92.15 93.72 2,980,444 -5.60(-5.64%)
Oct 23, 2020 99.27 99.82 97.78 99.32 2,082,561 +0.92(+0.93%)
Oct 22, 2020 93.79 98.78 93.35 98.40 3,107,779 +5.53(+5.96%)
Oct 21, 2020 93.24 93.72 92.05 92.87 1,548,474 -0.92(-0.98%)
Oct 20, 2020 93.01 94.76 91.94 93.78 1,826,911 +2.10(+2.29%)
Oct 19, 2020 96.15 96.15 91.39 91.69 2,124,235 -3.73(-3.91%)
Oct 16, 2020 95.00 96.62 94.48 95.41 1,749,470 +0.67(+0.71%)
Oct 15, 2020 93.98 94.96 92.50 94.74 1,932,468 +0.00(+0.00%)
Oct 14, 2020 96.18 96.82 94.24 94.74 2,508,205 -1.14(-1.19%)
Oct 13, 2020 96.86 97.14 94.59 95.88 2,806,307 -2.41(-2.45%)
Oct 12, 2020 97.07 98.68 96.47 98.29 2,375,477 +1.34(+1.38%)
Oct 09, 2020 98.86 99.64 96.88 96.96 1,714,839 -0.95(-0.97%)
Oct 08, 2020 97.42 98.03 95.85 97.90 1,843,288 +1.27(+1.31%)
Oct 07, 2020 95.88 97.54 95.66 96.63 1,890,881 +2.04(+2.16%)
Oct 06, 2020 95.78 97.93 94.20 94.59 3,097,184 +0.14(+0.14%)
Oct 05, 2020 93.48 94.91 92.85 94.46 2,205,690 +1.49(+1.61%)
Oct 02, 2020 89.50 93.33 89.25 92.96 2,252,948 +0.88(+0.95%)
Oct 01, 2020 90.98 92.67 90.29 92.09 2,235,769 +1.73(+1.91%)
Sep 30, 2020 92.15 93.72 89.94 90.36 2,990,727 -0.61(-0.68%)
Sep 29, 2020 93.88 93.88 90.58 90.97 2,272,244 -2.72(-2.91%)
Sep 28, 2020 92.77 95.05 91.69 93.70 3,037,474 +2.94(+3.24%)
Sep 25, 2020 88.16 91.19 88.10 90.76 2,374,976 +1.60(+1.80%)
Sep 24, 2020 90.05 91.33 88.31 89.16 4,124,893 -1.55(-1.71%)
Sep 23, 2020 94.04 95.51 90.39 90.71 2,856,325 -2.50(-2.68%)
Sep 22, 2020 91.27 93.24 90.77 93.21 3,693,583 +2.42(+2.67%)
Sep 21, 2020 93.66 94.09 89.21 90.79 4,982,267 -6.70(-6.87%)
Sep 18, 2020 100.89 101.45 97.19 97.48 5,458,552 -4.42(-4.34%)
Sep 17, 2020 103.23 104.56 101.21 101.91 2,830,411 -3.27(-3.11%)
Sep 16, 2020 103.56 106.28 101.93 105.17 3,078,203 +2.31(+2.25%)
Sep 15, 2020 102.46 103.81 100.74 102.86 1,967,501 +0.69(+0.68%)
Sep 14, 2020 98.46 102.39 98.14 102.17 2,791,984 +5.29(+5.46%)
Sep 11, 2020 98.52 98.68 95.05 96.88 2,702,739 -1.09(-1.12%)
Sep 10, 2020 100.47 102.85 97.71 97.97 2,317,631 -1.59(-1.60%)
Sep 09, 2020 101.32 101.45 98.41 99.56 2,694,047 -1.92(-1.89%)
Sep 08, 2020 100.53 104.58 99.91 101.48 2,812,822 -0.82(-0.80%)
Sep 04, 2020 102.37 104.47 100.73 102.31 2,926,302 +1.69(+1.68%)
Sep 03, 2020 102.47 105.31 99.76 100.62 3,027,685 -1.27(-1.25%)
Sep 02, 2020 100.80 102.33 99.94 101.89 2,152,357 +1.27(+1.26%)
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.