Marriott International (NQ: MAR )

121.95 USD +2.67 (+2.24%)
Streaming Delayed Price Updated: 11:29 AM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 120.65 121.91 119.21 119.28 5,292,100 -1.83(-1.51%)
Nov 19, 2020 120.35 121.71 119.53 121.11 2,033,010 +0.77(+0.64%)
Nov 18, 2020 122.26 124.22 120.22 120.34 2,369,117 -2.44(-1.99%)
Nov 17, 2020 123.63 123.66 120.36 122.78 2,923,402 -0.98(-0.79%)
Nov 16, 2020 125.70 125.70 121.65 123.76 4,595,596 +3.76(+3.13%)
Nov 13, 2020 116.31 120.13 115.65 120.00 2,806,100 +4.66(+4.04%)
Nov 12, 2020 114.60 116.31 111.87 115.34 3,113,908 -1.05(-0.90%)
Nov 11, 2020 117.54 118.20 115.07 116.39 3,842,184 -2.09(-1.76%)
Nov 10, 2020 117.20 119.80 115.92 118.48 4,879,382 +0.18(+0.15%)
Nov 09, 2020 123.05 131.90 113.60 118.30 14,208,986 +14.41(+13.87%)
Nov 06, 2020 102.00 104.65 101.50 103.89 4,167,900 +2.98(+2.95%)
Nov 05, 2020 98.73 102.89 98.13 100.91 3,569,953 +2.87(+2.93%)
Nov 04, 2020 97.42 100.56 95.13 98.04 3,272,772 +1.95(+2.03%)
Nov 03, 2020 94.26 97.19 93.89 96.09 2,655,213 +3.19(+3.43%)
Nov 02, 2020 93.00 93.39 91.60 92.90 2,317,441 +0.02(+0.02%)
Oct 30, 2020 92.05 94.03 90.55 92.88 2,732,300 -0.45(-0.48%)
Oct 29, 2020 89.99 93.77 89.01 93.33 2,728,956 +3.36(+3.73%)
Oct 28, 2020 91.57 92.52 88.92 89.97 4,301,874 -3.49(-3.73%)
Oct 27, 2020 96.47 96.87 93.35 93.46 2,512,030 -2.56(-2.67%)
Oct 26, 2020 99.50 99.51 94.42 96.02 2,908,943 -5.74(-5.64%)
Oct 23, 2020 101.71 102.27 100.18 101.76 2,032,600 +0.94(+0.93%)
Oct 22, 2020 96.10 101.21 95.64 100.82 3,033,238 +5.67(+5.96%)
Oct 21, 2020 95.53 96.02 94.31 95.15 1,511,326 -0.94(-0.98%)
Oct 20, 2020 95.30 97.09 94.20 96.09 1,783,083 +2.15(+2.29%)
Oct 19, 2020 98.51 98.51 93.64 93.94 2,073,274 -3.82(-3.91%)
Oct 16, 2020 97.33 98.99 96.80 97.76 1,707,500 +0.69(+0.71%)
Oct 15, 2020 96.29 97.29 94.77 97.07 1,886,108 +0.00(+0.00%)
Oct 14, 2020 98.54 99.20 96.56 97.07 2,448,033 -1.17(-1.19%)
Oct 13, 2020 99.24 99.53 96.91 98.24 2,738,983 -2.47(-2.45%)
Oct 12, 2020 99.46 101.11 98.84 100.71 2,318,489 +1.37(+1.38%)
Oct 09, 2020 101.29 102.09 99.26 99.34 1,673,700 -0.97(-0.97%)
Oct 08, 2020 99.81 100.44 98.21 100.31 1,799,067 +1.30(+1.31%)
Oct 07, 2020 98.24 99.94 98.01 99.01 1,845,519 +2.09(+2.16%)
Oct 06, 2020 98.13 100.34 96.52 96.92 3,022,882 +0.14(+0.14%)
Oct 05, 2020 95.78 97.24 95.13 96.78 2,152,775 +1.53(+1.61%)
Oct 02, 2020 91.70 95.62 91.44 95.25 2,198,900 +0.90(+0.95%)
Oct 01, 2020 93.22 94.95 92.51 94.35 2,182,133 +1.77(+1.91%)
Sep 30, 2020 94.41 96.02 92.15 92.58 2,918,979 -0.63(-0.68%)
Sep 29, 2020 96.19 96.19 92.81 93.21 2,217,733 -2.79(-2.91%)
Sep 28, 2020 95.05 97.39 93.94 96.00 2,964,605 +3.01(+3.24%)
Sep 25, 2020 90.33 93.43 90.27 92.99 2,318,000 +1.64(+1.80%)
Sep 24, 2020 92.26 93.58 90.48 91.35 4,025,936 -1.59(-1.71%)
Sep 23, 2020 96.35 97.86 92.61 92.94 2,787,801 -2.56(-2.68%)
Sep 22, 2020 93.51 95.53 93.00 95.50 3,604,973 +2.48(+2.67%)
Sep 21, 2020 95.96 96.40 91.40 93.02 4,862,741 -6.86(-6.87%)
Sep 18, 2020 103.37 103.94 99.58 99.88 5,327,600 -4.53(-4.34%)
Sep 17, 2020 105.77 107.13 103.70 104.41 2,762,509 -3.35(-3.11%)
Sep 16, 2020 106.11 108.89 104.44 107.76 3,004,356 +2.37(+2.25%)
Sep 15, 2020 104.98 106.36 103.22 105.39 1,920,301 +0.71(+0.68%)
Sep 14, 2020 100.88 104.91 100.55 104.68 2,725,004 +5.42(+5.46%)
Sep 11, 2020 100.94 101.11 97.39 99.26 2,637,900 -1.12(-1.12%)
Sep 10, 2020 102.94 105.38 100.11 100.38 2,262,031 -1.63(-1.60%)
Sep 09, 2020 103.81 103.94 100.83 102.01 2,629,416 -1.97(-1.89%)
Sep 08, 2020 103.00 107.15 102.37 103.98 2,745,342 -0.84(-0.80%)
Sep 04, 2020 104.89 107.04 103.21 104.82 2,856,100 +1.73(+1.68%)
Sep 03, 2020 104.99 107.90 102.21 103.09 2,955,050 -1.30(-1.25%)
Sep 02, 2020 103.28 104.84 102.40 104.39 2,100,722 +1.30(+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.