Skip to main content

Marriott International (NQ: MAR )

253.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 161.78 163.09 161.02 162.17 919,790 +0.37(+0.23%)
Dec 30, 2021 163.45 164.86 161.67 161.79 855,820 -1.66(-1.01%)
Dec 29, 2021 163.26 164.46 162.42 163.45 922,746 -0.20(-0.12%)
Dec 28, 2021 162.82 164.54 162.21 163.65 1,321,759 +0.04(+0.02%)
Dec 27, 2021 161.41 163.98 160.41 163.61 1,161,537 +1.49(+0.92%)
Dec 23, 2021 161.20 162.70 159.52 162.12 1,557,840 +2.56(+1.61%)
Dec 22, 2021 155.61 160.19 155.42 159.56 2,038,670 +4.18(+2.69%)
Dec 21, 2021 148.11 155.75 148.11 155.38 2,312,261 +8.48(+5.77%)
Dec 20, 2021 144.26 148.43 143.08 146.90 2,818,018 -0.50(-0.34%)
Dec 17, 2021 146.60 149.01 144.77 147.40 3,668,193 -0.56(-0.38%)
Dec 16, 2021 148.35 150.27 147.30 147.96 2,789,938 -0.41(-0.28%)
Dec 15, 2021 150.15 151.07 145.89 148.37 2,269,318 -2.78(-1.84%)
Dec 14, 2021 149.93 153.04 149.71 151.15 1,578,117 +0.32(+0.21%)
Dec 13, 2021 156.11 156.71 150.57 150.82 2,385,087 -7.00(-4.43%)
Dec 10, 2021 155.27 157.96 153.12 157.82 1,737,867 +3.34(+2.16%)
Dec 09, 2021 153.35 155.53 152.47 154.48 1,124,049 -0.22(-0.15%)
Dec 08, 2021 154.53 156.60 152.91 154.71 1,649,167 +1.09(+0.71%)
Dec 07, 2021 155.54 159.16 152.81 153.62 2,462,345 -0.17(-0.11%)
Dec 06, 2021 149.39 156.52 149.39 153.79 2,467,639 +6.59(+4.48%)
Dec 03, 2021 148.75 149.38 144.07 147.19 3,163,390 -1.12(-0.75%)
Dec 02, 2021 140.70 149.75 140.47 148.31 3,155,439 +8.46(+6.05%)
Dec 01, 2021 147.47 149.24 139.47 139.85 3,259,520 -4.97(-3.43%)
Nov 30, 2021 145.80 146.23 142.99 144.82 3,531,583 -3.15(-2.13%)
Nov 29, 2021 146.92 151.68 146.92 147.97 3,214,762 +3.27(+2.26%)
Nov 26, 2021 143.92 145.01 137.94 144.70 4,345,349 -9.98(-6.45%)
Nov 24, 2021 153.22 155.13 150.54 154.68 1,562,139 +0.17(+0.11%)
Nov 23, 2021 154.45 155.50 153.24 154.51 1,962,822 +1.01(+0.66%)
Nov 22, 2021 153.26 154.23 149.96 153.50 2,311,893 +1.46(+0.96%)
Nov 19, 2021 151.12 153.19 147.47 152.04 1,915,433 -0.79(-0.52%)
Nov 18, 2021 153.85 152.98 152.45 152.83 1,148,182 -0.97(-0.63%)
Nov 17, 2021 150.42 153.99 149.50 153.81 2,000,969 +2.68(+1.77%)
Nov 16, 2021 152.25 152.69 149.97 151.13 2,094,452 -1.66(-1.09%)
Nov 15, 2021 154.12 154.86 152.00 152.78 1,403,522 -0.79(-0.51%)
Nov 12, 2021 154.57 156.00 152.64 153.57 1,950,395 -0.38(-0.25%)
Nov 11, 2021 157.63 158.01 153.71 153.95 1,694,560 -4.04(-2.56%)
Nov 10, 2021 160.44 158.00 1,584,206 -3.71(-2.29%)
Nov 09, 2021 164.93 164.93 159.37 161.71 1,808,151 -3.55(-2.15%)
Nov 08, 2021 167.16 167.66 164.22 165.26 2,521,346 +0.76(+0.47%)
Nov 05, 2021 166.25 168.49 163.14 164.49 3,011,551 +3.46(+2.15%)
Nov 04, 2021 162.93 162.93 159.69 161.04 1,898,987 -0.43(-0.27%)
Nov 03, 2021 157.77 163.72 154.15 161.47 3,218,147 +4.39(+2.79%)
Nov 02, 2021 157.96 158.90 155.39 157.08 2,665,427 -1.74(-1.09%)
Nov 01, 2021 157.42 159.13 158.46 158.82 2,219,214 +1.78(+1.13%)
Oct 29, 2021 156.04 157.04 2,063,721 +0.05(+0.03%)
Oct 28, 2021 156.59 159.29 155.32 157.00 2,361,143 +0.17(+0.11%)
Oct 27, 2021 152.19 157.57 151.31 156.83 2,139,925 +3.69(+2.41%)
Oct 26, 2021 153.74 153.14 1,838,813 +1.23(+0.81%)
Oct 25, 2021 152.39 153.27 150.60 151.91 1,459,588 +0.04(+0.03%)
Oct 22, 2021 152.42 153.06 151.26 151.87 1,015,193 -0.88(-0.58%)
Oct 21, 2021 150.69 152.88 150.00 152.76 1,215,412 +2.34(+1.55%)
Oct 20, 2021 151.87 152.31 149.81 150.42 2,447,403 -1.72(-1.13%)
Oct 19, 2021 155.06 155.95 151.62 152.14 2,669,417 -4.08(-2.61%)
Oct 18, 2021 156.04 157.46 155.28 156.22 1,571,037 -0.84(-0.54%)
Oct 15, 2021 154.19 158.42 154.08 157.06 2,854,454 +4.73(+3.11%)
Oct 14, 2021 152.97 153.63 151.21 152.33 2,015,914 +0.59(+0.39%)
Oct 13, 2021 155.29 155.29 151.29 151.75 2,010,531 -2.78(-1.80%)
Oct 12, 2021 153.69 155.29 153.06 154.52 2,033,590 +0.62(+0.40%)
Oct 11, 2021 154.48 156.80 153.66 153.90 1,709,591 -0.27(-0.17%)
Oct 08, 2021 155.05 155.79 153.52 154.17 1,216,552 -0.62(-0.40%)
Oct 07, 2021 154.11 156.69 153.16 154.79 1,896,251 +2.37(+1.55%)
Oct 06, 2021 150.66 152.57 149.00 152.42 1,698,782 -0.13(-0.08%)
Oct 05, 2021 152.36 153.61 150.50 152.55 1,777,599 +0.30(+0.19%)
Oct 04, 2021 152.96 155.81 151.46 152.25 1,895,692 -0.81(-0.53%)
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.