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 (%)
Dec 31, 2020 129.49 129.49 129.49 1,308,551 +1.42(+1.11%)
Dec 30, 2020 126.83 128.93 126.13 128.07 1,308,551 +1.44(+1.14%)
Dec 29, 2020 127.10 128.91 126.03 126.62 1,716,742 +0.67(+0.53%)
Dec 28, 2020 127.85 128.16 125.76 125.95 1,355,122 -0.42(-0.33%)
Dec 24, 2020 126.25 126.60 125.15 126.38 603,113 +0.14(+0.11%)
Dec 23, 2020 124.72 126.70 124.40 126.24 1,654,299 +2.31(+1.86%)
Dec 22, 2020 124.21 124.94 122.15 123.93 1,525,537 -1.04(-0.83%)
Dec 21, 2020 123.47 125.79 121.50 124.97 2,227,934 -1.47(-1.16%)
Dec 18, 2020 127.94 128.50 125.91 126.45 3,439,786 -1.44(-1.13%)
Dec 17, 2020 128.37 129.96 126.30 127.89 1,852,375 -0.15(-0.11%)
Dec 16, 2020 128.19 128.51 126.37 128.04 1,784,889 +0.08(+0.06%)
Dec 15, 2020 126.97 128.09 124.50 127.96 1,845,539 +3.67(+2.95%)
Dec 14, 2020 128.87 129.01 124.10 124.29 1,922,866 -1.85(-1.47%)
Dec 11, 2020 128.25 129.38 125.29 126.14 2,212,572 -3.20(-2.47%)
Dec 10, 2020 127.47 129.97 126.50 129.34 1,816,781 +1.28(+1.00%)
Dec 09, 2020 131.46 131.86 126.94 128.07 2,839,268 -2.04(-1.57%)
Dec 08, 2020 129.08 131.70 128.63 130.11 1,581,561 -0.40(-0.31%)
Dec 07, 2020 132.40 132.80 129.72 130.51 1,799,275 -2.60(-1.95%)
Dec 04, 2020 131.18 133.34 130.32 133.11 1,959,305 +3.23(+2.49%)
Dec 03, 2020 127.56 132.19 126.72 129.88 2,743,816 +3.53(+2.80%)
Dec 02, 2020 125.75 128.23 125.33 126.35 1,990,209 +0.20(+0.16%)
Dec 01, 2020 127.11 127.28 125.32 126.15 1,926,976 +1.62(+1.30%)
Nov 30, 2020 125.56 125.95 122.58 124.53 2,133,288 -1.45(-1.15%)
Nov 27, 2020 125.64 128.33 124.86 125.98 1,391,338 -0.85(-0.67%)
Nov 25, 2020 127.48 127.85 125.41 126.84 2,125,670 -1.66(-1.29%)
Nov 24, 2020 123.96 128.93 123.05 128.50 5,405,049 +7.68(+6.35%)
Nov 23, 2020 118.72 121.15 118.35 120.82 2,224,262 +3.74(+3.19%)
Nov 20, 2020 118.43 119.66 117.01 117.08 5,391,451 -1.80(-1.51%)
Nov 19, 2020 118.13 119.47 117.33 118.88 2,071,176 +0.76(+0.64%)
Nov 18, 2020 120.01 121.93 118.00 118.12 2,413,593 -2.39(-1.99%)
Nov 17, 2020 121.35 121.38 118.14 120.52 2,978,284 -0.96(-0.79%)
Nov 16, 2020 123.38 123.38 119.41 121.48 4,681,871 +3.69(+3.13%)
Nov 13, 2020 114.17 117.92 113.52 117.79 2,858,780 +4.57(+4.04%)
Nov 12, 2020 112.49 114.17 109.81 113.22 3,172,366 -1.03(-0.90%)
Nov 11, 2020 115.37 116.02 112.95 114.25 3,914,315 -2.05(-1.76%)
Nov 10, 2020 115.04 117.59 113.78 116.30 4,970,985 +0.18(+0.15%)
Nov 09, 2020 120.78 129.47 111.51 116.12 14,475,615 +14.14(+13.87%)
Nov 06, 2020 100.12 102.72 99.63 101.98 4,246,146 +2.93(+2.95%)
Nov 05, 2020 96.91 100.99 96.32 99.05 3,636,973 +2.82(+2.93%)
Nov 04, 2020 95.62 98.71 93.38 96.23 3,333,397 +1.91(+2.03%)
Nov 03, 2020 92.52 95.40 92.16 94.32 2,705,060 +3.13(+3.43%)
Nov 02, 2020 91.29 91.67 89.91 91.19 2,360,947 +0.02(+0.02%)
Oct 30, 2020 90.35 92.30 88.88 91.17 2,783,594 -0.44(-0.48%)
Oct 29, 2020 88.33 92.04 87.37 91.61 2,780,188 +3.30(+3.73%)
Oct 28, 2020 89.88 90.82 87.28 88.31 4,382,635 -3.43(-3.73%)
Oct 27, 2020 94.69 95.08 91.63 91.74 2,559,189 -2.51(-2.67%)
Oct 26, 2020 97.67 97.68 92.68 94.25 2,963,553 -5.63(-5.64%)
Oct 23, 2020 99.84 100.39 98.33 99.88 2,070,758 +0.92(+0.93%)
Oct 22, 2020 94.33 99.34 93.88 98.96 3,090,167 +5.57(+5.96%)
Oct 21, 2020 93.77 94.25 92.57 93.40 1,539,698 -0.92(-0.98%)
Oct 20, 2020 93.54 95.30 92.46 94.32 1,816,557 +2.11(+2.29%)
Oct 19, 2020 96.69 96.69 91.91 92.21 2,112,196 -3.75(-3.91%)
Oct 16, 2020 95.54 97.17 95.02 95.96 1,739,555 +0.68(+0.71%)
Oct 15, 2020 94.52 95.50 93.02 95.28 1,921,516 +0.00(+0.00%)
Oct 14, 2020 96.72 97.37 94.78 95.28 2,493,991 -1.15(-1.19%)
Oct 13, 2020 97.41 97.70 95.12 96.43 2,790,403 -2.42(-2.45%)
Oct 12, 2020 97.63 99.25 97.02 98.85 2,362,015 +1.34(+1.38%)
Oct 09, 2020 99.42 100.21 97.43 97.51 1,705,121 -0.95(-0.97%)
Oct 08, 2020 97.97 98.59 96.40 98.46 1,832,841 +1.28(+1.31%)
Oct 07, 2020 96.43 98.10 96.20 97.19 1,880,165 +2.05(+2.16%)
Oct 06, 2020 96.32 98.49 94.74 95.13 3,079,632 +0.14(+0.14%)
Oct 05, 2020 94.02 95.45 93.38 95.00 2,193,190 +1.50(+1.61%)
Oct 02, 2020 90.01 93.86 89.75 93.49 2,240,181 +0.88(+0.95%)
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.