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 (%)
Aug 31, 2020 103.29 103.99 100.93 101.00 2,934,699 -3.29(-3.15%)
Aug 28, 2020 101.05 104.63 100.05 104.28 3,730,257 +4.39(+4.39%)
Aug 27, 2020 97.40 101.40 97.16 99.90 3,928,146 +4.33(+4.53%)
Aug 26, 2020 96.51 96.74 94.54 95.57 2,198,762 -1.36(-1.41%)
Aug 25, 2020 96.98 98.51 95.71 96.93 2,344,496 +0.86(+0.90%)
Aug 24, 2020 94.22 96.74 93.23 96.07 2,843,819 +2.57(+2.75%)
Aug 21, 2020 92.07 95.23 91.76 93.50 2,108,402 +1.23(+1.33%)
Aug 20, 2020 90.74 93.85 90.36 92.27 2,282,756 +0.02(+0.02%)
Aug 19, 2020 93.15 94.06 91.93 92.25 1,565,303 -0.43(-0.47%)
Aug 18, 2020 93.74 94.06 91.69 92.68 1,750,415 -1.26(-1.34%)
Aug 17, 2020 95.41 95.69 93.39 93.94 2,135,517 -0.28(-0.30%)
Aug 14, 2020 95.44 95.85 94.18 94.22 3,471,547 -0.48(-0.51%)
Aug 13, 2020 94.15 96.67 93.76 94.71 2,199,450 +0.46(+0.49%)
Aug 12, 2020 97.37 97.80 93.62 94.24 3,903,002 -0.96(-1.01%)
Aug 11, 2020 99.30 99.73 95.07 95.21 5,472,691 -0.12(-0.12%)
Aug 10, 2020 92.50 96.31 91.57 95.32 5,973,197 +3.29(+3.57%)
Aug 07, 2020 88.55 92.30 86.97 92.04 5,043,577 +3.33(+3.75%)
Aug 06, 2020 84.85 89.52 84.35 88.71 3,834,389 +3.06(+3.58%)
Aug 05, 2020 86.09 86.30 84.28 85.65 2,242,006 +1.15(+1.36%)
Aug 04, 2020 81.87 84.67 81.08 84.50 3,037,459 +3.04(+3.73%)
Aug 03, 2020 81.71 82.62 79.79 81.46 3,424,952 -0.81(-0.98%)
Jul 31, 2020 82.96 83.04 80.53 82.27 3,996,712 -1.65(-1.97%)
Jul 30, 2020 83.87 84.51 82.97 83.92 2,845,484 -1.60(-1.87%)
Jul 29, 2020 85.46 86.54 84.40 85.52 1,682,871 +0.58(+0.68%)
Jul 28, 2020 84.71 86.25 84.36 84.94 2,144,879 +0.27(+0.32%)
Jul 27, 2020 84.51 85.52 83.62 84.67 2,726,228 -1.21(-1.41%)
Jul 24, 2020 87.24 87.24 84.96 85.87 2,414,391 -1.44(-1.65%)
Jul 23, 2020 88.24 88.52 86.29 87.32 2,611,455 -1.81(-2.03%)
Jul 22, 2020 87.41 89.27 87.16 89.12 1,774,339 +0.83(+0.94%)
Jul 21, 2020 88.00 89.80 86.85 88.29 2,489,197 +1.45(+1.67%)
Jul 20, 2020 88.95 89.93 85.94 86.83 3,109,973 -2.94(-3.28%)
Jul 17, 2020 91.30 91.37 88.42 89.78 2,373,735 -1.60(-1.75%)
Jul 16, 2020 90.42 91.69 89.07 91.38 2,531,022 -0.90(-0.98%)
Jul 15, 2020 88.55 92.99 88.48 92.28 6,888,890 +6.78(+7.93%)
Jul 14, 2020 85.38 86.10 84.40 85.50 3,116,831 -0.37(-0.43%)
Jul 13, 2020 87.41 88.86 85.69 85.87 4,029,607 -0.99(-1.14%)
Jul 10, 2020 84.26 86.96 83.91 86.86 3,307,803 +2.22(+2.62%)
Jul 09, 2020 88.54 88.60 84.40 84.65 5,363,155 -3.68(-4.17%)
Jul 08, 2020 85.67 88.36 84.88 88.33 3,471,313 +2.52(+2.94%)
Jul 07, 2020 86.98 87.33 85.46 85.80 3,050,182 -2.36(-2.67%)
Jul 06, 2020 87.99 88.66 85.50 88.16 3,196,997 +1.99(+2.31%)
Jul 02, 2020 88.03 88.55 84.66 86.17 3,950,859 +1.16(+1.36%)
Jul 01, 2020 85.06 88.82 84.72 85.01 5,814,811 +0.87(+1.04%)
Jun 30, 2020 83.82 85.30 82.44 84.14 4,424,205 -0.85(-1.00%)
Jun 29, 2020 80.01 85.00 78.77 84.99 5,228,423 +5.55(+6.99%)
Jun 26, 2020 82.00 82.39 78.90 79.44 10,342,501 -3.04(-3.69%)
Jun 25, 2020 82.04 82.99 80.59 82.48 5,308,791 -0.94(-1.13%)
Jun 24, 2020 87.67 87.86 82.32 83.42 6,522,486 -5.52(-6.20%)
Jun 23, 2020 89.31 89.79 87.18 88.94 5,938,937 +0.43(+0.49%)
Jun 22, 2020 87.84 89.31 86.64 88.50 4,674,563 +0.49(+0.56%)
Jun 19, 2020 92.15 92.38 87.01 88.01 4,972,964 -3.01(-3.31%)
Jun 18, 2020 88.82 92.43 88.49 91.03 3,815,554 +1.59(+1.78%)
Jun 17, 2020 91.78 92.25 89.11 89.44 4,502,118 -2.81(-3.04%)
Jun 16, 2020 94.55 94.61 89.01 92.24 6,311,038 +3.14(+3.52%)
Jun 15, 2020 86.36 90.61 85.18 89.10 9,222,117 -1.44(-1.59%)
Jun 12, 2020 95.80 95.94 88.40 90.54 7,242,869 +0.80(+0.90%)
Jun 11, 2020 92.20 94.71 88.93 89.74 7,751,687 -10.97(-10.89%)
Jun 10, 2020 104.06 104.67 98.19 100.71 5,744,695 -4.61(-4.38%)
Jun 09, 2020 107.76 108.44 104.33 105.33 4,083,649 -5.71(-5.14%)
Jun 08, 2020 111.35 112.33 108.45 111.04 6,169,163 +5.08(+4.80%)
Jun 05, 2020 112.25 116.21 104.78 105.95 10,260,578 +3.08(+3.00%)
Jun 04, 2020 98.28 103.10 96.26 102.87 6,905,284 +4.83(+4.92%)
Jun 03, 2020 95.49 98.69 94.42 98.04 6,230,093 +4.21(+4.49%)
Jun 02, 2020 95.42 95.54 92.26 93.83 5,573,861 +0.57(+0.61%)
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.