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 (%)
Jan 31, 2018 140.39 141.57 139.92 140.31 2,431,300 +0.07(+0.05%)
Jan 30, 2018 141.15 142.09 140.04 140.24 1,747,809 -0.69(-0.49%)
Jan 29, 2018 139.66 141.81 138.82 140.93 2,311,801 +0.81(+0.58%)
Jan 26, 2018 138.76 140.06 138.01 140.12 1,169,100 +1.56(+1.13%)
Jan 25, 2018 137.62 139.09 137.12 138.56 1,258,053 +1.06(+0.77%)
Jan 24, 2018 139.15 139.69 136.97 137.50 3,923,815 -1.34(-0.97%)
Jan 23, 2018 136.69 139.44 136.22 138.84 1,617,489 +1.89(+1.38%)
Jan 22, 2018 137.37 137.41 135.29 136.95 2,261,827 -0.25(-0.18%)
Jan 19, 2018 134.86 137.20 134.69 137.20 3,430,803 +2.80(+2.08%)
Jan 18, 2018 134.89 135.88 134.15 134.40 1,775,907 -0.83(-0.61%)
Jan 17, 2018 133.52 135.83 133.17 135.22 2,558,145 +2.74(+2.07%)
Jan 16, 2018 134.62 134.62 131.75 132.48 2,523,837 -0.63(-0.47%)
Jan 12, 2018 133.11 133.11 133.11 0 +0.33(+0.25%)
Jan 11, 2018 130.12 132.88 130.12 132.78 1,479,323 +1.65(+1.26%)
Jan 10, 2018 131.22 131.13 1,200,739 -0.01(-0.01%)
Jan 09, 2018 130.01 131.70 129.51 131.14 3,225,367 +1.30(+1.01%)
Jan 08, 2018 127.71 130.06 127.71 129.84 3,439,622 +1.85(+1.44%)
Jan 05, 2018 129.94 129.94 127.80 127.99 3,574,970 -1.24(-0.96%)
Jan 04, 2018 130.32 130.61 128.51 129.23 3,346,553 -0.71(-0.55%)
Jan 03, 2018 127.62 130.27 127.32 129.94 1,583,435 +2.57(+2.02%)
Jan 02, 2018 129.41 129.25 125.89 127.37 3,096,873 -1.88(-1.46%)
Dec 29, 2017 129.25 129.25 129.25 0 -0.80(-0.62%)
Dec 28, 2017 129.95 130.12 129.03 130.05 1,789,565 +0.31(+0.24%)
Dec 27, 2017 127.32 129.83 127.23 129.75 2,399,009 +2.81(+2.21%)
Dec 26, 2017 127.57 127.82 126.80 126.94 1,208,747 -0.64(-0.50%)
Dec 22, 2017 127.32 128.31 127.13 127.58 2,920,212 +0.02(+0.01%)
Dec 21, 2017 128.03 128.73 127.10 127.56 2,046,875 +0.11(+0.08%)
Dec 20, 2017 127.30 127.85 126.91 127.45 1,528,576 +0.67(+0.53%)
Dec 19, 2017 127.49 127.64 126.32 126.79 3,061,044 -0.19(-0.15%)
Dec 18, 2017 124.23 127.90 124.11 126.98 3,907,081 +3.35(+2.71%)
Dec 15, 2017 122.56 123.70 121.97 123.63 4,317,530 +2.00(+1.64%)
Dec 14, 2017 122.44 122.64 121.60 121.63 2,663,698 -0.71(-0.58%)
Dec 13, 2017 122.73 123.45 122.23 122.34 2,225,782 -0.28(-0.23%)
Dec 12, 2017 122.46 122.86 121.83 122.62 1,605,863 +0.18(+0.15%)
Dec 11, 2017 122.69 123.08 121.92 122.44 1,504,486 -0.71(-0.58%)
Dec 08, 2017 122.28 123.79 122.26 123.15 4,541,847 +1.40(+1.15%)
Dec 07, 2017 121.14 121.87 120.85 121.75 1,538,364 +0.52(+0.43%)
Dec 06, 2017 121.64 121.44 121.08 121.23 1,778,625 -0.22(-0.18%)
Dec 05, 2017 121.82 123.29 121.30 121.44 2,169,449 -0.19(-0.16%)
Dec 04, 2017 121.62 122.20 121.58 121.64 2,235,151 +0.83(+0.69%)
Dec 01, 2017 120.02 121.26 119.28 120.81 2,489,882 -0.13(-0.11%)
Nov 30, 2017 120.12 121.86 119.66 120.94 3,258,125 +0.49(+0.40%)
Nov 29, 2017 121.18 121.35 119.67 120.45 2,858,086 -0.39(-0.32%)
Nov 28, 2017 121.18 121.46 120.54 120.84 3,219,266 -0.03(-0.02%)
Nov 27, 2017 120.30 121.29 120.30 120.87 2,688,529 +0.41(+0.34%)
Nov 24, 2017 120.47 121.04 120.35 120.46 765,891 +0.10(+0.09%)
Nov 22, 2017 121.86 121.89 120.06 120.36 2,440,368 -1.17(-0.96%)
Nov 21, 2017 120.30 122.25 120.30 121.53 3,652,223 +1.94(+1.62%)
Nov 20, 2017 119.04 119.90 118.78 119.59 2,040,192 +0.41(+0.34%)
Nov 17, 2017 117.75 119.33 117.56 119.18 4,907,049 +1.05(+0.88%)
Nov 16, 2017 115.82 118.17 115.40 118.14 3,675,120 +2.01(+1.73%)
Nov 15, 2017 116.74 116.78 115.29 116.12 3,204,131 -0.76(-0.65%)
Nov 14, 2017 114.05 116.92 113.93 116.88 2,255,015 +2.53(+2.22%)
Nov 13, 2017 113.66 114.81 113.59 114.35 2,513,507 +0.27(+0.23%)
Nov 10, 2017 113.06 114.80 112.08 114.08 3,555,549 +1.23(+1.09%)
Nov 09, 2017 113.27 114.09 112.20 112.84 3,493,040 -1.11(-0.97%)
Nov 08, 2017 114.92 118.10 113.21 113.96 6,488,811 -0.86(-0.75%)
Nov 07, 2017 116.07 117.12 114.60 114.82 5,528,101 -1.04(-0.89%)
Nov 06, 2017 115.25 116.85 114.78 115.86 2,988,531 +0.41(+0.35%)
Nov 03, 2017 113.68 115.48 113.61 115.45 4,257,010 +1.81(+1.60%)
Nov 02, 2017 114.39 115.17 113.04 113.63 3,909,749 -0.49(-0.43%)
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.