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 (%)
Feb 28, 2020 113.52 121.37 113.24 121.05 6,823,267 +4.26(+3.64%)
Feb 27, 2020 114.21 124.25 111.73 116.79 7,127,954 -0.07(-0.06%)
Feb 26, 2020 122.79 124.13 116.53 116.86 5,102,685 -3.78(-3.13%)
Feb 25, 2020 132.22 132.28 120.06 120.64 5,273,832 -10.45(-7.97%)
Feb 24, 2020 133.09 133.57 130.50 131.09 3,286,593 -8.18(-5.87%)
Feb 21, 2020 141.35 141.49 138.59 139.27 1,910,979 -3.50(-2.45%)
Feb 20, 2020 143.44 144.78 142.22 142.77 1,316,089 -0.77(-0.54%)
Feb 19, 2020 140.55 143.81 140.55 143.54 2,074,621 +2.62(+1.86%)
Feb 18, 2020 140.23 141.82 140.23 140.92 2,419,877 +0.04(+0.03%)
Feb 14, 2020 142.91 143.28 139.91 140.88 2,510,809 -1.77(-1.24%)
Feb 13, 2020 145.31 145.38 142.59 142.65 1,989,019 -3.95(-2.69%)
Feb 12, 2020 143.94 146.78 143.94 146.60 1,628,541 +3.49(+2.44%)
Feb 11, 2020 141.83 144.82 141.19 143.11 1,502,947 +1.42(+1.00%)
Feb 10, 2020 139.04 141.81 138.50 141.69 1,203,154 +1.61(+1.15%)
Feb 07, 2020 140.89 141.37 138.82 140.08 1,766,473 -2.09(-1.47%)
Feb 06, 2020 144.18 144.74 141.74 142.17 1,096,243 -1.45(-1.01%)
Feb 05, 2020 145.57 146.01 143.23 143.62 1,925,713 +0.30(+0.21%)
Feb 04, 2020 140.47 144.13 139.70 143.31 1,863,521 +5.75(+4.18%)
Feb 03, 2020 137.77 140.46 136.97 137.56 1,571,121 +1.38(+1.01%)
Jan 31, 2020 138.21 138.31 135.10 136.18 2,129,230 -3.16(-2.27%)
Jan 30, 2020 136.64 139.56 134.98 139.34 1,901,324 +0.68(+0.49%)
Jan 29, 2020 137.58 139.27 136.49 138.66 1,327,475 +1.32(+0.96%)
Jan 28, 2020 134.86 137.86 134.49 137.33 2,014,312 +3.16(+2.36%)
Jan 27, 2020 133.91 135.76 129.66 134.17 2,715,584 -2.94(-2.14%)
Jan 24, 2020 140.95 141.00 135.96 137.11 2,132,521 -3.83(-2.72%)
Jan 23, 2020 138.48 141.04 137.33 140.94 1,916,186 +0.82(+0.58%)
Jan 22, 2020 140.98 143.11 139.76 140.12 1,333,477 -0.24(-0.17%)
Jan 21, 2020 143.97 144.32 139.44 140.37 2,835,774 -5.73(-3.92%)
Jan 17, 2020 145.05 146.45 143.97 146.09 1,088,991 +1.20(+0.83%)
Jan 16, 2020 143.88 144.91 143.41 144.89 827,419 +1.67(+1.17%)
Jan 15, 2020 142.70 144.04 142.58 143.22 822,676 +0.15(+0.10%)
Jan 14, 2020 142.35 143.54 142.06 143.07 971,669 +0.34(+0.24%)
Jan 13, 2020 141.72 142.91 141.50 142.73 1,015,697 +1.37(+0.97%)
Jan 10, 2020 142.15 142.51 141.03 141.36 872,283 -1.03(-0.72%)
Jan 09, 2020 143.37 143.50 142.15 142.39 1,232,096 -0.27(-0.19%)
Jan 08, 2020 141.11 143.53 140.71 142.66 1,453,059 +1.74(+1.23%)
Jan 07, 2020 142.67 143.14 140.67 140.92 2,132,287 -2.33(-1.63%)
Jan 06, 2020 143.80 143.89 142.16 143.25 2,240,329 -1.88(-1.29%)
Jan 03, 2020 145.05 145.86 144.62 145.13 2,177,262 -2.16(-1.47%)
Jan 02, 2020 147.30 148.37 146.84 147.29 1,959,982 +0.06(+0.04%)
Dec 31, 2019 147.49 148.22 146.63 147.23 1,219,818 -0.43(-0.29%)
Dec 30, 2019 148.76 148.99 147.05 147.66 843,641 -0.84(-0.56%)
Dec 27, 2019 149.13 149.14 148.30 148.50 647,758 -0.39(-0.26%)
Dec 26, 2019 147.55 148.91 147.34 148.88 710,845 +1.58(+1.08%)
Dec 24, 2019 146.98 148.14 146.48 147.30 687,356 +0.25(+0.17%)
Dec 23, 2019 146.81 147.68 146.44 147.05 888,251 +0.43(+0.29%)
Dec 20, 2019 147.09 147.35 144.40 146.62 2,934,865 +0.74(+0.51%)
Dec 19, 2019 145.03 146.26 145.03 145.88 1,943,638 +0.48(+0.33%)
Dec 18, 2019 144.79 145.57 144.27 145.40 1,235,900 +0.62(+0.43%)
Dec 17, 2019 143.76 145.17 143.59 144.78 1,287,362 +0.98(+0.68%)
Dec 16, 2019 143.51 144.82 142.98 143.80 1,340,777 +1.69(+1.19%)
Dec 13, 2019 141.03 142.39 140.31 142.11 1,661,359 +1.03(+0.73%)
Dec 12, 2019 138.69 141.55 138.38 141.08 1,514,603 +2.28(+1.65%)
Dec 11, 2019 137.36 139.28 136.90 138.79 1,469,551 +2.12(+1.55%)
Dec 10, 2019 137.18 137.97 136.31 136.67 1,199,393 -0.76(-0.55%)
Dec 09, 2019 138.28 138.60 137.40 137.43 848,576 -0.91(-0.66%)
Dec 06, 2019 137.39 138.76 137.09 138.34 1,387,568 +1.94(+1.42%)
Dec 05, 2019 136.09 136.60 135.64 136.41 1,019,855 +1.01(+0.75%)
Dec 04, 2019 134.62 135.95 134.54 135.40 1,182,559 +0.68(+0.50%)
Dec 03, 2019 135.05 135.28 133.94 134.72 1,172,989 -1.82(-1.33%)
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.