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 29, 2021 117.39 117.74 113.35 114.15 4,989,471 -4.32(-3.65%)
Jan 28, 2021 117.78 121.17 117.78 118.47 3,626,214 +3.18(+2.76%)
Jan 27, 2021 116.18 118.15 113.79 115.29 4,013,308 -2.91(-2.47%)
Jan 26, 2021 118.14 119.18 117.08 118.20 2,002,718 +0.80(+0.69%)
Jan 25, 2021 120.11 120.31 114.73 117.40 4,500,602 -3.22(-2.67%)
Jan 22, 2021 122.94 123.92 120.49 120.61 2,196,031 -3.65(-2.94%)
Jan 21, 2021 123.67 125.32 122.20 124.27 1,805,174 -0.11(-0.09%)
Jan 20, 2021 123.69 125.27 122.70 124.37 2,014,305 -0.13(-0.10%)
Jan 19, 2021 124.96 125.85 123.13 124.50 1,617,329 +0.06(+0.05%)
Jan 15, 2021 125.85 125.99 123.40 124.44 1,730,475 -2.09(-1.65%)
Jan 14, 2021 125.96 128.20 124.89 126.53 1,921,321 +2.38(+1.91%)
Jan 13, 2021 124.45 124.95 122.08 124.16 2,765,887 -0.86(-0.69%)
Jan 12, 2021 125.51 126.21 123.75 125.02 2,983,320 -1.25(-0.99%)
Jan 11, 2021 125.38 126.84 124.71 126.27 1,724,314 -1.01(-0.79%)
Jan 08, 2021 128.76 129.73 126.59 127.28 1,513,541 -0.65(-0.51%)
Jan 07, 2021 126.86 128.75 126.74 127.93 1,945,981 +0.94(+0.74%)
Jan 06, 2021 122.52 128.30 122.52 126.98 2,323,191 +3.24(+2.62%)
Jan 05, 2021 121.63 124.94 121.28 123.75 1,455,393 +1.30(+1.06%)
Jan 04, 2021 129.06 129.65 121.07 122.45 4,067,650 -7.02(-5.42%)
Dec 31, 2020 129.47 129.47 129.47 1,308,772 +1.42(+1.11%)
Dec 30, 2020 126.81 128.91 126.11 128.04 1,308,772 +1.44(+1.14%)
Dec 29, 2020 127.08 128.89 126.01 126.60 1,717,032 +0.67(+0.53%)
Dec 28, 2020 127.83 128.14 125.74 125.93 1,355,351 -0.42(-0.33%)
Dec 24, 2020 126.23 126.58 125.13 126.36 603,215 +0.14(+0.11%)
Dec 23, 2020 124.70 126.68 124.38 126.22 1,654,579 +2.31(+1.86%)
Dec 22, 2020 124.19 124.91 122.13 123.91 1,525,795 -1.04(-0.83%)
Dec 21, 2020 123.45 125.77 121.48 124.95 2,228,310 -1.47(-1.16%)
Dec 18, 2020 127.92 128.48 125.89 126.42 3,440,367 -1.44(-1.13%)
Dec 17, 2020 128.35 129.94 126.28 127.87 1,852,688 -0.15(-0.12%)
Dec 16, 2020 128.17 128.49 126.35 128.01 1,785,190 +0.08(+0.06%)
Dec 15, 2020 126.94 128.06 124.48 127.94 1,845,851 +3.67(+2.95%)
Dec 14, 2020 128.85 128.99 124.08 124.27 1,923,191 -1.85(-1.47%)
Dec 11, 2020 128.23 129.36 125.27 126.12 2,212,946 -3.20(-2.47%)
Dec 10, 2020 127.44 129.95 126.48 129.32 1,817,088 +1.28(+1.00%)
Dec 09, 2020 131.44 131.84 126.92 128.04 2,839,748 -2.04(-1.57%)
Dec 08, 2020 129.06 131.68 128.61 130.09 1,581,828 -0.40(-0.31%)
Dec 07, 2020 132.37 132.78 129.70 130.49 1,799,579 -2.60(-1.95%)
Dec 04, 2020 131.16 133.31 130.30 133.09 1,959,636 +3.23(+2.49%)
Dec 03, 2020 127.54 132.17 126.70 129.86 2,744,280 +3.53(+2.80%)
Dec 02, 2020 125.73 128.21 125.31 126.33 1,990,545 +0.20(+0.16%)
Dec 01, 2020 127.09 127.26 125.30 126.13 1,927,301 +1.62(+1.30%)
Nov 30, 2020 125.54 125.92 122.56 124.51 2,133,648 -1.45(-1.15%)
Nov 27, 2020 125.62 128.31 124.83 125.96 1,391,574 -0.85(-0.67%)
Nov 25, 2020 127.45 127.83 125.39 126.82 2,126,030 -1.66(-1.29%)
Nov 24, 2020 123.94 128.91 123.03 128.48 5,405,962 +7.67(+6.35%)
Nov 23, 2020 118.70 121.12 118.33 120.80 2,224,638 +3.74(+3.19%)
Nov 20, 2020 118.41 119.64 116.99 117.06 5,392,362 -1.80(-1.51%)
Nov 19, 2020 118.11 119.45 117.31 118.86 2,071,526 +0.76(+0.64%)
Nov 18, 2020 119.99 121.91 117.98 118.10 2,414,001 -2.39(-1.99%)
Nov 17, 2020 121.33 121.36 118.12 120.50 2,978,787 -0.96(-0.79%)
Nov 16, 2020 123.36 123.36 119.39 121.46 4,682,662 +3.69(+3.13%)
Nov 13, 2020 114.15 117.90 113.50 117.77 2,859,263 +4.57(+4.04%)
Nov 12, 2020 112.47 114.15 109.79 113.19 3,172,902 -1.03(-0.90%)
Nov 11, 2020 115.36 116.00 112.93 114.23 3,914,976 -2.05(-1.76%)
Nov 10, 2020 115.02 117.57 113.77 116.28 4,971,824 +0.18(+0.15%)
Nov 09, 2020 120.76 129.45 111.49 116.10 14,478,061 +14.14(+13.87%)
Nov 06, 2020 100.10 102.70 99.61 101.96 4,246,863 +2.92(+2.95%)
Nov 05, 2020 96.89 100.98 96.31 99.03 3,637,587 +2.82(+2.93%)
Nov 04, 2020 95.61 98.69 93.36 96.22 3,333,960 +1.91(+2.03%)
Nov 03, 2020 92.51 95.38 92.14 94.30 2,705,517 +3.13(+3.43%)
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.