Skip to main content

Marriott International (NQ: MAR )

244.46 +5.72 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 113.50 121.35 113.22 121.03 6,824,419 +4.26(+3.64%)
Feb 27, 2020 114.19 124.23 111.71 116.77 7,129,158 -0.07(-0.06%)
Feb 26, 2020 122.77 124.11 116.51 116.84 5,103,547 -3.78(-3.14%)
Feb 25, 2020 132.20 132.26 120.04 120.62 5,274,723 -10.45(-7.97%)
Feb 24, 2020 133.06 133.55 130.48 131.07 3,287,148 -8.18(-5.87%)
Feb 21, 2020 141.33 141.46 138.56 139.25 1,911,302 -3.50(-2.45%)
Feb 20, 2020 143.42 144.76 142.19 142.75 1,316,311 -0.77(-0.54%)
Feb 19, 2020 140.53 143.78 140.53 143.51 2,074,972 +2.62(+1.86%)
Feb 18, 2020 140.21 141.79 140.21 140.90 2,420,286 +0.04(+0.03%)
Feb 14, 2020 142.88 143.25 139.89 140.86 2,511,233 -1.77(-1.24%)
Feb 13, 2020 145.28 145.36 142.57 142.63 1,989,355 -3.95(-2.69%)
Feb 12, 2020 143.91 146.76 143.91 146.57 1,628,816 +3.49(+2.44%)
Feb 11, 2020 141.80 144.80 141.17 143.09 1,503,201 +1.42(+1.00%)
Feb 10, 2020 139.02 141.78 138.48 141.67 1,203,357 +1.61(+1.15%)
Feb 07, 2020 140.87 141.34 138.80 140.05 1,766,772 -2.09(-1.47%)
Feb 06, 2020 144.15 144.72 141.71 142.14 1,096,428 -1.45(-1.01%)
Feb 05, 2020 145.54 145.98 143.20 143.59 1,926,038 +0.30(+0.21%)
Feb 04, 2020 140.44 144.11 139.67 143.29 1,863,836 +5.75(+4.18%)
Feb 03, 2020 137.75 140.43 136.94 137.53 1,571,387 +1.38(+1.01%)
Jan 31, 2020 138.19 138.28 135.07 136.15 2,129,590 -3.16(-2.27%)
Jan 30, 2020 136.62 139.54 134.96 139.31 1,901,645 +0.68(+0.49%)
Jan 29, 2020 137.55 139.25 136.47 138.63 1,327,700 +1.32(+0.96%)
Jan 28, 2020 134.84 137.84 134.46 137.31 2,014,653 +3.16(+2.36%)
Jan 27, 2020 133.89 135.74 129.64 134.15 2,716,043 -2.94(-2.14%)
Jan 24, 2020 140.93 140.98 135.94 137.09 2,132,882 -3.83(-2.72%)
Jan 23, 2020 138.46 141.01 137.31 140.92 1,916,510 +0.82(+0.58%)
Jan 22, 2020 140.96 143.09 139.74 140.10 1,333,702 -0.24(-0.17%)
Jan 21, 2020 143.95 144.30 139.42 140.34 2,836,254 -5.73(-3.92%)
Jan 17, 2020 145.03 146.43 143.94 146.07 1,089,175 +1.21(+0.83%)
Jan 16, 2020 143.85 144.88 143.39 144.86 827,559 +1.67(+1.17%)
Jan 15, 2020 142.68 144.02 142.56 143.19 822,815 +0.15(+0.10%)
Jan 14, 2020 142.33 143.51 142.03 143.05 971,833 +0.34(+0.24%)
Jan 13, 2020 141.69 142.88 141.48 142.71 1,015,868 +1.37(+0.97%)
Jan 10, 2020 142.12 142.48 141.00 141.34 872,430 -1.03(-0.72%)
Jan 09, 2020 143.35 143.47 142.12 142.37 1,232,304 -0.27(-0.19%)
Jan 08, 2020 141.08 143.50 140.68 142.64 1,453,305 +1.74(+1.23%)
Jan 07, 2020 142.65 143.11 140.65 140.90 2,132,647 -2.33(-1.63%)
Jan 06, 2020 143.78 143.86 142.13 143.23 2,240,708 -1.88(-1.29%)
Jan 03, 2020 145.03 145.84 144.59 145.11 2,177,630 -2.16(-1.47%)
Jan 02, 2020 147.28 148.34 146.82 147.26 1,960,313 +0.06(+0.04%)
Dec 31, 2019 147.46 148.20 146.60 147.21 1,220,024 -0.43(-0.29%)
Dec 30, 2019 148.73 148.97 147.02 147.63 843,783 -0.84(-0.56%)
Dec 27, 2019 149.10 149.11 148.28 148.47 647,867 -0.39(-0.26%)
Dec 26, 2019 147.53 148.89 147.32 148.86 710,965 +1.58(+1.08%)
Dec 24, 2019 146.95 148.11 146.46 147.28 687,472 +0.25(+0.17%)
Dec 23, 2019 146.79 147.65 146.42 147.02 888,401 +0.43(+0.29%)
Dec 20, 2019 147.06 147.32 144.37 146.59 2,935,362 +0.74(+0.51%)
Dec 19, 2019 145.00 146.24 145.00 145.86 1,943,966 +0.48(+0.33%)
Dec 18, 2019 144.77 145.54 144.24 145.38 1,236,109 +0.62(+0.43%)
Dec 17, 2019 143.74 145.15 143.57 144.76 1,287,580 +0.98(+0.68%)
Dec 16, 2019 143.48 144.80 142.96 143.78 1,341,004 +1.69(+1.19%)
Dec 13, 2019 141.00 142.37 140.28 142.08 1,661,640 +1.03(+0.73%)
Dec 12, 2019 138.66 141.53 138.36 141.05 1,514,859 +2.28(+1.65%)
Dec 11, 2019 137.34 139.25 136.87 138.77 1,469,800 +2.12(+1.55%)
Dec 10, 2019 137.16 137.94 136.29 136.65 1,199,596 -0.76(-0.55%)
Dec 09, 2019 138.25 138.57 137.38 137.41 848,720 -0.91(-0.66%)
Dec 06, 2019 137.37 138.74 137.07 138.32 1,387,803 +1.94(+1.42%)
Dec 05, 2019 136.07 136.58 135.62 136.39 1,020,027 +1.01(+0.75%)
Dec 04, 2019 134.60 135.93 134.52 135.38 1,182,759 +0.68(+0.50%)
Dec 03, 2019 135.03 135.26 133.92 134.70 1,173,188 -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.