Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	202.06	202.91	200.51	202.27	1,388,708	+0.22(+0.11%)
Nov 29, 2023	204.28	205.47	201.86	202.05	1,298,842	-2.18(-1.07%)
Nov 28, 2023	206.81	207.07	204.11	204.22	1,348,058	-2.84(-1.37%)
Nov 27, 2023	207.72	208.85	206.34	207.07	1,547,839	-1.42(-0.68%)
Nov 24, 2023	209.24	209.98	208.20	208.48	711,755	-1.02(-0.49%)
Nov 22, 2023	208.53	210.29	207.80	209.50	1,243,895	+2.75(+1.33%)
Nov 21, 2023	205.66	207.29	205.66	206.75	1,112,202	+0.75(+0.36%)
Nov 20, 2023	203.91	206.40	203.91	206.00	1,298,809	+1.18(+0.58%)
Nov 17, 2023	204.05	205.42	202.85	204.81	1,301,302	+2.08(+1.03%)
Nov 16, 2023	200.42	202.89	200.13	202.73	1,290,211	+2.50(+1.25%)
Nov 15, 2023	202.44	202.84	200.05	200.24	1,523,291	-1.18(-0.59%)
Nov 14, 2023	199.07	203.20	199.05	201.42	1,862,047	+4.63(+2.35%)
Nov 13, 2023	196.32	197.52	195.33	196.79	1,080,633	+0.11(+0.06%)
Nov 10, 2023	193.81	196.85	192.89	196.68	1,171,129	+3.19(+1.65%)
Nov 09, 2023	192.26	194.50	191.38	193.49	1,497,024	+1.80(+0.94%)
Nov 08, 2023	194.49	194.95	191.15	191.69	1,518,462	-1.91(-0.99%)
Nov 07, 2023	190.93	194.30	188.56	193.60	2,066,802	+3.32(+1.75%)
Nov 06, 2023	191.40	191.51	188.46	190.27	1,550,868	-0.14(-0.07%)
Nov 03, 2023	187.23	190.99	186.50	190.41	1,754,279	+5.57(+3.02%)
Nov 02, 2023	183.44	185.68	179.91	184.84	3,068,475	-3.09(-1.64%)
Nov 01, 2023	189.00	189.00	185.05	187.92	2,324,205	+0.24(+0.13%)
Oct 31, 2023	186.97	188.30	185.15	187.68	1,239,745	+0.47(+0.25%)
Oct 30, 2023	187.23	188.74	186.22	187.22	1,492,050	+2.81(+1.52%)
Oct 27, 2023	185.84	187.18	183.25	184.40	1,288,323	-1.18(-0.64%)
Oct 26, 2023	188.02	189.78	185.54	185.58	1,535,223	-1.97(-1.05%)
Oct 25, 2023	186.92	189.81	185.67	187.55	1,793,179	-1.70(-0.90%)
Oct 24, 2023	188.88	190.44	187.17	189.26	1,818,630	+1.49(+0.80%)
Oct 23, 2023	188.49	189.88	185.98	187.76	1,856,646	+0.67(+0.36%)
Oct 20, 2023	189.96	190.58	186.87	187.10	2,378,868	-4.32(-2.26%)
Oct 19, 2023	194.29	195.30	190.58	191.42	1,778,990	-2.08(-1.07%)
Oct 18, 2023	194.96	195.96	193.05	193.50	1,261,828	-3.10(-1.57%)
Oct 17, 2023	195.77	198.63	195.44	196.59	1,236,633	+0.47(+0.24%)
Oct 16, 2023	195.40	198.22	195.59	196.12	1,389,045	+4.09(+2.13%)
Oct 13, 2023	196.78	198.58	191.59	192.03	1,538,444	-4.85(-2.46%)
Oct 12, 2023	198.12	198.27	195.46	196.88	1,404,276	-0.47(-0.24%)
Oct 11, 2023	197.55	198.03	194.23	197.35	1,385,661	-0.19(-0.10%)
Oct 10, 2023	194.79	200.35	194.79	197.54	1,699,767	+4.01(+2.07%)
Oct 09, 2023	192.10	193.66	188.61	193.53	1,622,907	-1.54(-0.79%)
Oct 06, 2023	192.42	196.90	191.95	195.07	1,743,928	+1.20(+0.62%)
Oct 05, 2023	194.52	195.21	191.65	193.87	1,590,121	-0.05(-0.03%)
Oct 04, 2023	190.30	195.01	189.65	193.91	2,293,209	+4.41(+2.33%)
Oct 03, 2023	191.08	192.10	188.46	189.50	1,657,936	-3.34(-1.73%)
Oct 02, 2023	195.09	195.23	190.86	192.85	1,648,475	-2.80(-1.43%)
Sep 29, 2023	198.42	198.86	194.38	195.65	1,773,857	-2.98(-1.50%)
Sep 28, 2023	193.54	199.36	193.19	198.62	1,795,089	+5.64(+2.92%)
Sep 27, 2023	193.17	195.37	191.09	192.98	2,294,947	+2.11(+1.11%)
Sep 26, 2023	191.11	194.28	189.86	190.87	2,198,916	-1.16(-0.61%)
Sep 25, 2023	192.31	192.05	190.49	192.03	2,151,516	-1.42(-0.74%)
Sep 22, 2023	194.31	196.00	193.10	193.46	1,381,405	-0.81(-0.41%)
Sep 21, 2023	196.79	197.13	194.18	194.26	1,740,454	-4.67(-2.35%)
Sep 20, 2023	198.69	202.00	198.69	198.93	1,506,968	+1.31(+0.66%)
Sep 19, 2023	199.58	199.76	196.00	197.62	2,367,301	-2.13(-1.07%)
Sep 18, 2023	201.66	202.70	199.64	199.75	1,708,715	-2.47(-1.22%)
Sep 15, 2023	203.47	204.26	201.28	202.22	3,918,072	-1.04(-0.51%)
Sep 14, 2023	200.25	204.24	199.11	203.26	1,737,328	+3.96(+1.99%)
Sep 13, 2023	202.13	202.88	198.62	199.30	1,684,022	-3.55(-1.75%)
Sep 12, 2023	202.86	204.17	202.24	202.85	1,406,156	-0.36(-0.18%)
Sep 11, 2023	205.92	207.26	202.21	203.21	1,723,777	-1.28(-0.63%)
Sep 08, 2023	199.45	204.75	199.10	204.50	1,761,684	+5.55(+2.79%)
Sep 07, 2023	201.06	201.11	197.88	198.94	1,855,968	-2.54(-1.26%)
Sep 06, 2023	199.15	202.44	198.58	201.48	1,494,209	+1.38(+0.69%)
Sep 05, 2023	204.59	204.59	199.38	200.10	1,998,330	-4.77(-2.33%)
Sep 01, 2023	203.72	205.46	202.78	204.86	1,091,024	+2.30(+1.13%)
Aug 31, 2023	205.17	205.55	202.47	202.56	1,327,316	-1.83(-0.90%)
Aug 30, 2023	205.14	205.59	203.48	204.40	1,103,655	-0.80(-0.39%)
Aug 29, 2023	200.73	205.50	200.57	205.19	1,195,078	+3.60(+1.79%)
Aug 28, 2023	199.73	202.13	198.21	201.59	1,067,101	+2.73(+1.37%)
Aug 25, 2023	198.70	200.43	197.31	198.86	1,517,476	+0.99(+0.50%)
Aug 24, 2023	202.06	204.43	197.52	197.87	1,912,295	-4.44(-2.19%)
Aug 23, 2023	202.99	204.22	201.81	202.31	1,516,455	-0.70(-0.34%)
Aug 22, 2023	199.07	203.57	198.76	203.00	3,185,662	+4.12(+2.07%)
Aug 21, 2023	201.15	202.60	197.67	198.88	2,221,116	-2.27(-1.13%)
Aug 18, 2023	199.45	203.12	199.30	201.15	1,790,013	-0.24(-0.12%)
Aug 17, 2023	206.75	206.75	201.21	201.39	2,787,716	-4.13(-2.01%)
Aug 16, 2023	203.30	207.51	203.19	205.52	1,778,603	+1.00(+0.49%)
Aug 15, 2023	204.87	206.49	203.69	204.53	2,056,676	-0.83(-0.41%)
Aug 14, 2023	205.91	207.50	204.05	205.36	2,494,717	-1.66(-0.80%)
Aug 11, 2023	205.52	207.82	205.15	207.02	1,714,297	+0.12(+0.06%)
Aug 10, 2023	206.90	209.47	206.11	206.90	3,467,376	+2.25(+1.10%)
Aug 09, 2023	204.99	207.50	203.50	204.64	2,054,689	-0.34(-0.16%)
Aug 08, 2023	201.63	205.72	201.55	204.98	2,525,041	+1.75(+0.86%)
Aug 07, 2023	203.09	204.14	202.13	203.23	1,551,739	+1.71(+0.85%)
Aug 04, 2023	200.57	204.21	197.98	201.53	2,669,081	+2.11(+1.06%)
Aug 03, 2023	200.32	201.34	195.90	199.41	3,312,340	-2.64(-1.31%)
Aug 02, 2023	202.54	205.05	201.01	202.05	2,902,921	-1.22(-0.60%)
Aug 01, 2023	198.12	204.47	197.34	203.27	2,956,339	+2.91(+1.45%)
Jul 31, 2023	198.42	201.95	198.17	200.37	2,753,127	+2.18(+1.10%)
Jul 28, 2023	196.40	198.55	195.86	198.18	1,514,195	+3.83(+1.97%)
Jul 27, 2023	192.93	195.65	192.59	194.35	2,499,896	+2.01(+1.04%)
Jul 26, 2023	193.02	194.84	190.65	192.34	3,496,438	-1.03(-0.53%)
Jul 25, 2023	192.19	194.55	191.16	193.38	2,277,600	+0.50(+0.26%)
Jul 24, 2023	192.37	193.07	190.46	192.88	1,806,641	-0.62(-0.32%)
Jul 21, 2023	191.88	194.49	191.75	193.50	6,770,969	+3.39(+1.79%)
Jul 20, 2023	189.25	192.12	188.91	190.11	1,558,819	+1.26(+0.67%)
Jul 19, 2023	191.85	192.15	188.63	188.85	1,966,082	-3.42(-1.78%)
Jul 18, 2023	190.04	192.98	189.84	192.27	1,432,899	+2.35(+1.24%)
Jul 17, 2023	186.56	191.50	186.56	189.92	1,432,440	+1.89(+1.00%)
Jul 14, 2023	189.63	189.63	186.26	188.03	1,830,527	-2.08(-1.09%)
Jul 13, 2023	189.57	191.02	189.20	190.11	1,356,381	+1.46(+0.77%)
Jul 12, 2023	191.92	191.92	188.37	188.65	1,958,441	-1.24(-0.65%)
Jul 11, 2023	189.63	191.86	189.22	189.89	1,955,876	+0.32(+0.17%)
Jul 10, 2023	184.62	189.62	184.57	189.57	1,925,747	+5.24(+2.84%)
Jul 07, 2023	180.05	185.78	180.03	184.33	1,918,207	+3.59(+1.99%)
Jul 06, 2023	178.78	181.11	176.96	180.74	1,367,576	-0.08(-0.04%)
Jul 05, 2023	182.21	182.42	179.77	180.82	1,584,222	-2.09(-1.15%)
Jul 03, 2023	182.10	183.65	181.12	182.91	1,162,406	+0.54(+0.29%)
Jun 30, 2023	181.00	183.57	180.88	182.38	1,708,311	+2.40(+1.34%)
Jun 29, 2023	176.62	180.11	175.83	179.97	1,728,508	+3.58(+2.03%)
Jun 28, 2023	176.22	176.72	175.35	176.39	1,244,248	+0.35(+0.20%)
Jun 27, 2023	171.88	176.27	171.56	176.04	1,452,548	+5.76(+3.38%)
Jun 26, 2023	169.32	171.96	168.81	170.28	1,536,761	+0.06(+0.04%)
Jun 23, 2023	172.09	172.15	169.78	170.22	2,114,555	-4.20(-2.41%)
Jun 22, 2023	175.00	175.41	173.07	174.43	1,171,613	-0.43(-0.25%)
Jun 21, 2023	172.25	175.84	171.53	174.86	1,883,673	+2.31(+1.34%)
Jun 20, 2023	174.56	175.17	172.00	172.55	1,540,515	-2.55(-1.46%)
Jun 16, 2023	176.00	177.00	174.37	175.10	4,753,608	-0.32(-0.18%)
Jun 15, 2023	177.27	177.56	172.53	175.41	3,551,824	-0.75(-0.42%)
May 08, 2023	175.58	176.62	173.92	176.16	1,257,527	+1.37(+0.78%)
May 05, 2023	177.32	177.43	172.66	174.79	1,655,000	+0.09(+0.05%)
May 04, 2023	176.66	178.13	174.12	174.70	2,111,280	-1.95(-1.10%)
May 03, 2023	177.81	181.43	175.84	176.66	2,402,604	-0.16(-0.09%)
May 02, 2023	172.00	177.15	171.88	176.81	3,859,796	+8.38(+4.98%)
May 01, 2023	167.26	171.55	167.08	168.43	1,947,145	+0.79(+0.47%)
Apr 28, 2023	163.49	168.20	162.70	167.64	1,674,375	+3.91(+2.39%)
Apr 27, 2023	164.33	164.62	161.14	163.73	2,127,155	+0.27(+0.16%)
Apr 26, 2023	171.21	172.38	163.03	163.46	3,139,806	-7.66(-4.48%)
Apr 25, 2023	172.05	172.95	170.66	171.12	2,248,757	-1.45(-0.84%)
Apr 24, 2023	173.02	173.35	171.72	172.58	1,158,520	-0.08(-0.05%)
Apr 21, 2023	172.15	173.18	171.37	172.66	1,334,528	+0.64(+0.37%)
Apr 20, 2023	171.16	172.79	171.02	172.01	2,022,014	+0.05(+0.03%)
Apr 19, 2023	170.65	172.62	170.65	171.96	1,444,881	+0.05(+0.03%)
Apr 18, 2023	169.86	172.18	169.41	171.91	1,886,683	+3.87(+2.30%)
Apr 17, 2023	167.03	168.38	166.54	168.04	1,233,630	+1.60(+0.96%)
Apr 14, 2023	163.84	166.50	163.84	166.44	1,754,098	+2.60(+1.59%)
Apr 13, 2023	161.38	163.96	160.09	163.84	1,585,638	+3.99(+2.50%)
Apr 12, 2023	163.27	163.63	159.39	159.84	1,384,551	-2.39(-1.47%)
Apr 11, 2023	161.81	163.07	161.35	162.23	1,216,340	+1.08(+0.67%)
Apr 10, 2023	160.60	163.71	160.60	161.15	1,269,330	-0.26(-0.16%)
Apr 06, 2023	161.36	161.94	159.76	161.41	1,103,821	+0.48(+0.30%)
Apr 05, 2023	161.97	162.24	160.45	160.92	1,394,144	-1.80(-1.11%)
Apr 04, 2023	163.49	163.73	161.87	162.73	1,212,950	-0.08(-0.05%)
Apr 03, 2023	163.77	164.37	161.68	162.81	1,548,613	-1.56(-0.95%)
Mar 31, 2023	162.64	165.00	162.64	164.37	1,529,658	+3.34(+2.07%)
Mar 30, 2023	162.26	162.84	160.78	161.03	1,187,755	+0.53(+0.33%)
Mar 29, 2023	158.61	161.04	158.54	160.50	1,769,995	+3.12(+1.98%)
Mar 28, 2023	154.32	157.47	154.23	157.38	1,844,501	+2.38(+1.53%)
Mar 27, 2023	156.56	157.24	154.48	155.00	1,654,119	+0.02(+0.01%)
Mar 24, 2023	156.36	156.68	152.01	154.99	2,553,213	-3.38(-2.14%)
Mar 23, 2023	162.16	164.18	156.91	158.37	2,447,891	-3.20(-1.98%)
Mar 22, 2023	165.62	165.87	161.48	161.57	2,421,803	-4.50(-2.71%)
Mar 21, 2023	163.31	166.64	163.28	166.07	2,351,459	+4.67(+2.89%)
Mar 20, 2023	158.05	161.75	157.60	161.40	2,366,540	+4.23(+2.69%)
Mar 17, 2023	158.25	158.77	155.85	157.17	2,505,371	-2.34(-1.46%)
Mar 16, 2023	155.97	160.11	155.42	159.51	1,906,152	+2.77(+1.77%)
Mar 15, 2023	157.34	157.63	153.97	156.74	2,813,556	-4.32(-2.68%)
Mar 14, 2023	161.38	163.24	159.66	161.05	1,920,618	+2.11(+1.33%)
Mar 13, 2023	160.91	161.08	157.34	158.94	2,419,026	-3.93(-2.41%)
Mar 10, 2023	165.26	167.12	162.35	162.88	1,728,158	-3.17(-1.91%)
Mar 09, 2023	171.72	171.95	165.75	166.04	1,888,844	-5.65(-3.29%)
Mar 08, 2023	171.89	173.18	170.68	171.69	1,196,827	-0.13(-0.08%)
Mar 07, 2023	173.81	175.00	171.29	171.82	1,450,640	-1.53(-0.88%)
Mar 06, 2023	171.55	175.21	171.55	173.36	2,157,792	+2.03(+1.18%)
Mar 03, 2023	170.12	171.83	169.36	171.33	1,420,771	+2.15(+1.27%)
Mar 02, 2023	167.69	169.84	166.17	169.18	1,267,036	+1.42(+0.84%)
Mar 01, 2023	167.72	169.07	166.68	167.76	1,817,324	+0.23(+0.14%)
Feb 28, 2023	167.85	169.32	167.16	167.54	2,737,228	-0.37(-0.22%)
Feb 27, 2023	170.03	170.35	167.56	167.90	1,558,672	-0.71(-0.42%)
Feb 24, 2023	167.76	168.96	167.30	168.62	1,659,070	-1.59(-0.94%)
Feb 23, 2023	169.80	171.13	168.14	170.21	1,396,716	+1.73(+1.03%)
Feb 22, 2023	167.93	169.66	167.10	168.48	1,265,504	-0.09(-0.05%)
Feb 21, 2023	168.65	170.16	167.74	168.57	1,840,613	-1.82(-1.07%)
Feb 17, 2023	172.47	172.53	168.99	170.38	1,913,741	-3.23(-1.86%)
Feb 16, 2023	175.20	177.44	173.27	173.61	2,305,682	-4.74(-2.66%)
Feb 15, 2023	178.68	179.02	176.96	178.35	2,595,111	-0.67(-0.37%)
Feb 14, 2023	173.54	179.30	169.41	179.03	3,405,467	+6.81(+3.96%)
Feb 13, 2023	169.90	172.87	169.60	172.21	2,019,059	+2.96(+1.75%)
Feb 10, 2023	171.00	171.92	167.95	169.25	1,564,059	-3.49(-2.02%)
Feb 09, 2023	173.39	175.39	172.09	172.73	1,544,473	+0.88(+0.51%)
Feb 08, 2023	171.57	172.85	170.86	171.85	1,539,269	-1.39(-0.80%)
Feb 07, 2023	169.87	174.34	168.72	173.25	1,831,490	+3.06(+1.80%)
Feb 06, 2023	170.58	171.79	169.59	170.19	1,504,488	-2.08(-1.21%)
Feb 03, 2023	171.84	173.53	170.76	172.27	1,523,369	-1.72(-0.99%)
Feb 02, 2023	174.41	175.38	172.85	173.99	1,159,153	+0.80(+0.46%)
Feb 01, 2023	170.88	174.51	168.89	173.19	1,471,855	+1.17(+0.68%)
Jan 31, 2023	169.33	172.06	168.69	172.02	1,345,734	+2.94(+1.74%)
Jan 30, 2023	170.23	171.37	168.91	169.08	2,067,463	-3.09(-1.80%)
Jan 27, 2023	172.34	174.39	171.87	172.17	1,657,681	-0.25(-0.14%)
Jan 26, 2023	171.31	172.51	170.45	172.42	1,640,097	+2.22(+1.31%)
Jan 25, 2023	165.54	170.80	165.54	170.20	1,905,056	+2.67(+1.59%)
Jan 24, 2023	166.48	167.60	165.51	167.53	1,665,526	+0.60(+0.36%)
Jan 23, 2023	163.94	167.70	163.03	166.93	2,617,855	+2.08(+1.26%)
Jan 20, 2023	158.68	165.08	158.18	164.84	2,359,499	+5.81(+3.65%)
Jan 19, 2023	156.48	159.93	156.29	159.04	2,212,282	+1.22(+0.78%)
Jan 18, 2023	160.29	161.72	157.72	157.81	2,215,431	-1.19(-0.75%)
Jan 17, 2023	159.28	160.56	158.45	159.00	2,602,210	-0.78(-0.49%)
Jan 13, 2023	157.61	160.10	157.21	159.78	1,551,831	+1.77(+1.12%)
Jan 12, 2023	156.41	158.60	155.73	158.01	1,647,393	+1.50(+0.96%)
Jan 11, 2023	152.25	156.62	152.02	156.51	1,733,983	+5.25(+3.47%)
Jan 10, 2023	150.55	151.88	149.62	151.26	1,291,221	+0.62(+0.41%)
Jan 09, 2023	149.88	153.46	149.77	150.64	1,887,876	-0.84(-0.55%)
Jan 06, 2023	148.68	152.00	148.17	151.48	1,608,888	+4.44(+3.02%)
Jan 05, 2023	147.16	148.23	146.13	147.04	1,561,611	-0.97(-0.65%)
Jan 04, 2023	147.39	149.37	147.25	148.00	1,752,439	+2.08(+1.43%)
Jan 03, 2023	147.99	148.86	145.28	145.92	1,707,344	-1.13(-0.77%)
Dec 30, 2022	145.19	147.20	144.61	147.05	1,561,463	+0.91(+0.62%)
Dec 29, 2022	145.10	146.96	144.45	146.14	1,449,802	+2.34(+1.63%)
Dec 28, 2022	146.69	147.52	143.78	143.80	1,338,139	-2.72(-1.85%)
Dec 27, 2022	147.18	147.53	146.11	146.51	1,366,880	-0.23(-0.15%)
Dec 23, 2022	144.51	147.06	144.51	146.74	1,081,012	+1.34(+0.92%)
Dec 22, 2022	145.41	146.69	143.57	145.40	1,860,445	-1.51(-1.03%)
Dec 21, 2022	149.48	150.21	145.92	146.91	2,312,951	-1.64(-1.10%)
Dec 20, 2022	149.03	150.36	148.26	148.55	1,696,451	-0.95(-0.63%)
Dec 19, 2022	152.16	152.46	148.66	149.50	2,044,943	-2.39(-1.57%)
Dec 16, 2022	152.16	152.88	150.55	151.89	5,005,523	-1.60(-1.04%)
Dec 15, 2022	154.31	155.10	151.31	153.49	2,549,265	-3.87(-2.46%)
Dec 14, 2022	159.25	161.35	155.48	157.36	2,495,127	-3.74(-2.32%)
Dec 13, 2022	166.57	166.96	160.22	161.10	2,203,426	-0.05(-0.03%)
Dec 12, 2022	159.02	161.19	157.49	161.15	1,573,615	+1.99(+1.25%)
Dec 09, 2022	158.39	160.51	158.09	159.16	1,279,987	+0.49(+0.31%)
Dec 08, 2022	156.69	159.65	156.06	158.67	1,872,784	+3.34(+2.15%)
Dec 07, 2022	157.71	158.32	155.16	155.33	2,227,174	-3.15(-1.99%)
Dec 06, 2022	159.94	160.74	156.91	158.48	1,922,044	-1.55(-0.97%)
Dec 05, 2022	162.28	162.73	159.70	160.03	2,207,383	-3.55(-2.17%)
Dec 02, 2022	160.98	163.71	160.49	163.58	1,437,130	+0.43(+0.27%)

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.

Marriott International (NQ: MAR )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Marriott International (NQ: MAR )

Historical Prices

Sections

Services

The Evening Leader