Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marriott International (NQ: MAR )

232.06 -4.10 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 197.89 198.33 193.86 195.12 1,778,601 -2.97(-1.50%)
Sep 28, 2023 193.02 198.83 192.68 198.09 1,799,891 +5.63(+2.92%)
Sep 27, 2023 192.65 194.85 190.58 192.46 2,301,085 +2.10(+1.11%)
Sep 26, 2023 190.60 193.76 189.35 190.36 2,204,798 -1.16(-0.61%)
Sep 25, 2023 191.80 191.54 189.98 191.52 2,157,271 -1.42(-0.74%)
Sep 22, 2023 193.79 195.47 192.58 192.94 1,385,100 -0.80(-0.41%)
Sep 21, 2023 196.27 196.60 193.66 193.75 1,745,109 -4.66(-2.35%)
Sep 20, 2023 198.16 201.46 198.16 198.40 1,510,999 +1.31(+0.66%)
Sep 19, 2023 199.05 199.22 195.48 197.09 2,373,633 -2.12(-1.07%)
Sep 18, 2023 201.12 202.16 199.10 199.21 1,713,285 -2.46(-1.22%)
Sep 15, 2023 202.93 203.71 200.74 201.68 3,928,552 -1.04(-0.51%)
Sep 14, 2023 199.71 203.69 198.58 202.72 1,741,975 +3.95(+1.99%)
Sep 13, 2023 201.59 202.34 198.09 198.77 1,688,527 -3.54(-1.75%)
Sep 12, 2023 202.32 203.62 201.70 202.31 1,409,917 -0.36(-0.18%)
Sep 11, 2023 205.37 206.71 201.67 202.67 1,728,388 -1.28(-0.63%)
Sep 08, 2023 198.92 204.20 198.57 203.95 1,766,396 +5.54(+2.79%)
Sep 07, 2023 200.53 200.57 197.35 198.41 1,860,933 -2.53(-1.26%)
Sep 06, 2023 198.62 201.91 198.05 200.94 1,498,206 +1.38(+0.69%)
Sep 05, 2023 204.05 204.05 198.85 199.56 2,003,675 -4.75(-2.33%)
Sep 01, 2023 203.18 204.91 202.24 204.32 1,093,942 +2.29(+1.14%)
Aug 31, 2023 204.62 205.00 201.93 202.02 1,330,867 -1.83(-0.90%)
Aug 30, 2023 204.59 205.04 202.94 203.85 1,106,607 -0.80(-0.39%)
Aug 29, 2023 200.20 204.95 200.04 204.65 1,198,274 +3.59(+1.79%)
Aug 28, 2023 199.19 201.59 197.69 201.05 1,069,955 +2.72(+1.37%)
Aug 25, 2023 198.17 199.90 196.78 198.33 1,521,535 +0.99(+0.50%)
Aug 24, 2023 201.52 203.88 196.99 197.34 1,917,410 -4.43(-2.19%)
Aug 23, 2023 202.45 203.67 201.27 201.77 1,520,512 -0.70(-0.34%)
Aug 22, 2023 198.54 203.03 198.23 202.46 3,194,183 +4.11(+2.07%)
Aug 21, 2023 200.61 202.06 197.14 198.35 2,227,057 -2.26(-1.13%)
Aug 18, 2023 198.92 202.58 198.77 200.61 1,794,801 -0.24(-0.12%)
Aug 17, 2023 206.19 206.19 200.67 200.85 2,795,172 -4.12(-2.01%)
Aug 16, 2023 202.76 206.96 202.65 204.97 1,783,360 +0.99(+0.49%)
Aug 15, 2023 204.33 205.94 203.15 203.98 2,062,177 -0.83(-0.41%)
Aug 14, 2023 205.37 206.95 203.50 204.81 2,501,390 -1.65(-0.80%)
Aug 11, 2023 204.97 207.27 204.61 206.47 1,718,883 +0.12(+0.06%)
Aug 10, 2023 206.35 208.91 205.56 206.35 3,476,651 +2.25(+1.10%)
Aug 09, 2023 204.44 206.95 202.96 204.10 2,060,185 -0.34(-0.16%)
Aug 08, 2023 201.09 205.17 201.01 204.44 2,531,795 +1.74(+0.86%)
Aug 07, 2023 202.54 203.59 201.59 202.69 1,555,890 +1.70(+0.85%)
Aug 04, 2023 200.04 203.66 197.45 200.99 2,676,220 +2.11(+1.06%)
Aug 03, 2023 199.79 200.80 195.38 198.88 3,321,200 -2.63(-1.31%)
Aug 02, 2023 202.00 204.50 200.47 201.51 2,910,686 -1.22(-0.60%)
Aug 01, 2023 197.59 203.92 196.81 202.73 2,964,247 +2.90(+1.45%)
Jul 31, 2023 197.89 201.41 197.64 199.83 2,760,492 +2.18(+1.10%)
Jul 28, 2023 195.88 198.02 195.34 197.65 1,518,246 +3.82(+1.97%)
Jul 27, 2023 192.41 195.13 192.08 193.83 2,506,583 +2.00(+1.04%)
Jul 26, 2023 192.50 194.31 190.14 191.83 3,505,790 -1.03(-0.53%)
Jul 25, 2023 191.68 194.03 190.65 192.86 2,283,692 +0.50(+0.26%)
Jul 24, 2023 191.86 192.55 189.95 192.36 1,811,474 -0.62(-0.32%)
Jul 21, 2023 191.36 193.97 191.24 192.99 6,789,080 +3.39(+1.79%)
Jul 20, 2023 188.74 191.60 188.40 189.60 1,562,988 +1.26(+0.67%)
Jul 19, 2023 191.34 191.64 188.13 188.34 1,971,341 -3.42(-1.78%)
Jul 18, 2023 189.53 192.46 189.33 191.76 1,436,732 +2.35(+1.24%)
Jul 17, 2023 186.07 190.99 186.07 189.41 1,436,272 +1.88(+1.00%)
Jul 14, 2023 189.13 189.13 185.76 187.53 1,835,424 -2.07(-1.09%)
Jul 13, 2023 189.07 190.51 188.69 189.60 1,360,010 +1.46(+0.77%)
Jul 12, 2023 191.40 191.40 187.87 188.15 1,963,680 -1.24(-0.65%)
Jul 11, 2023 189.13 191.34 188.72 189.38 1,961,108 +0.32(+0.17%)
Jul 10, 2023 184.13 189.12 184.08 189.07 1,930,898 +5.23(+2.84%)
Jul 07, 2023 179.57 185.28 179.55 183.84 1,923,338 +3.59(+1.99%)
Jul 06, 2023 178.30 180.62 176.49 180.25 1,371,234 -0.08(-0.04%)
Jul 05, 2023 181.72 181.94 179.29 180.33 1,588,459 -2.09(-1.15%)
Jul 03, 2023 181.61 183.16 180.64 182.42 1,165,515 +0.53(+0.29%)
Jun 30, 2023 180.52 183.08 180.39 181.89 1,712,881 +2.40(+1.33%)
Jun 29, 2023 176.15 179.63 175.36 179.49 1,733,131 +3.57(+2.03%)
Jun 28, 2023 175.75 176.25 174.89 175.92 1,247,576 +0.35(+0.20%)
Jun 27, 2023 171.42 175.80 171.10 175.57 1,456,433 +5.74(+3.38%)
Jun 26, 2023 168.87 171.50 168.36 169.83 1,540,872 +0.06(+0.04%)
Jun 23, 2023 171.63 171.69 169.32 169.77 2,120,211 -4.19(-2.41%)
Jun 22, 2023 174.53 174.94 172.61 173.96 1,174,747 -0.43(-0.25%)
Jun 21, 2023 171.79 175.37 171.07 174.39 1,888,711 +2.31(+1.34%)
Jun 20, 2023 174.09 174.70 171.55 172.09 1,544,635 -2.54(-1.46%)
Jun 16, 2023 175.53 176.53 173.91 174.63 4,766,323 -0.32(-0.18%)
Jun 15, 2023 176.80 177.09 172.07 174.95 3,561,325 -0.74(-0.42%)
May 08, 2023 175.11 176.15 173.46 175.69 1,260,891 +1.36(+0.78%)
May 05, 2023 176.84 176.95 172.20 174.33 1,659,427 +0.09(+0.05%)
May 04, 2023 176.18 177.66 173.66 174.24 2,116,927 -1.94(-1.10%)
May 03, 2023 177.34 180.94 175.37 176.18 2,409,031 -0.16(-0.09%)
May 02, 2023 171.54 176.68 171.42 176.34 3,870,120 +8.36(+4.98%)
May 01, 2023 166.81 171.09 166.64 167.98 1,952,353 +0.79(+0.47%)
Apr 28, 2023 163.05 167.75 162.26 167.19 1,678,854 +3.90(+2.39%)
Apr 27, 2023 163.89 164.18 160.71 163.29 2,132,845 +0.27(+0.16%)
Apr 26, 2023 170.75 171.92 162.60 163.02 3,148,204 -7.64(-4.48%)
Apr 25, 2023 171.59 172.49 170.21 170.66 2,254,772 -1.45(-0.84%)
Apr 24, 2023 172.56 172.89 171.27 172.12 1,161,619 -0.08(-0.05%)
Apr 21, 2023 171.69 172.72 170.91 172.19 1,338,097 +0.64(+0.37%)
Apr 20, 2023 170.70 172.32 170.57 171.55 2,027,422 +0.05(+0.03%)
Apr 19, 2023 170.19 172.16 170.19 171.50 1,448,746 +0.05(+0.03%)
Apr 18, 2023 169.41 171.72 168.96 171.45 1,891,730 +3.86(+2.30%)
Apr 17, 2023 166.59 167.93 166.10 167.59 1,236,929 +1.60(+0.96%)
Apr 14, 2023 163.40 166.05 163.40 165.99 1,758,790 +2.60(+1.59%)
Apr 13, 2023 160.94 163.53 159.66 163.40 1,589,880 +3.98(+2.50%)
Apr 12, 2023 162.84 163.19 158.97 159.42 1,388,255 -2.38(-1.47%)
Apr 11, 2023 161.37 162.64 160.92 161.80 1,219,593 +1.08(+0.67%)
Apr 10, 2023 160.17 163.27 160.17 160.72 1,272,725 -0.26(-0.16%)
Apr 06, 2023 160.93 161.51 159.34 160.98 1,106,773 +0.48(+0.30%)
Apr 05, 2023 161.54 161.81 160.02 160.50 1,397,873 -1.80(-1.11%)
Apr 04, 2023 163.05 163.29 161.43 162.29 1,216,194 -0.08(-0.05%)
Apr 03, 2023 163.33 163.93 161.25 162.37 1,552,755 -1.56(-0.95%)
Mar 31, 2023 162.20 164.56 162.20 163.93 1,533,750 +3.33(+2.07%)
Mar 30, 2023 161.83 162.41 160.35 160.60 1,190,932 +0.53(+0.33%)
Mar 29, 2023 158.19 160.61 158.12 160.07 1,774,730 +3.11(+1.98%)
Mar 28, 2023 153.91 157.05 153.82 156.96 1,849,435 +2.37(+1.53%)
Mar 27, 2023 156.14 156.82 154.07 154.59 1,658,544 +0.02(+0.01%)
Mar 24, 2023 155.94 156.26 151.61 154.57 2,560,042 -3.38(-2.14%)
Mar 23, 2023 161.73 163.75 156.49 157.95 2,454,439 -3.19(-1.98%)
Mar 22, 2023 165.18 165.43 161.05 161.14 2,428,281 -4.49(-2.71%)
Mar 21, 2023 162.88 166.19 162.84 165.63 2,357,748 +4.66(+2.89%)
Mar 20, 2023 157.63 161.31 157.18 160.97 2,372,871 +4.22(+2.69%)
Mar 17, 2023 157.83 158.34 155.44 156.75 2,512,073 -2.33(-1.46%)
Mar 16, 2023 155.56 159.69 155.01 159.08 1,911,251 +2.76(+1.77%)
Mar 15, 2023 156.92 157.21 153.55 156.32 2,821,082 -4.30(-2.68%)
Mar 14, 2023 160.95 162.81 159.23 160.62 1,925,755 +2.10(+1.33%)
Mar 13, 2023 160.47 160.65 156.92 158.52 2,425,496 -3.92(-2.41%)
Mar 10, 2023 164.82 166.68 161.92 162.44 1,732,781 -3.16(-1.91%)
Mar 09, 2023 171.26 171.49 165.31 165.60 1,893,896 -5.64(-3.29%)
Mar 08, 2023 171.43 172.72 170.22 171.24 1,200,029 -0.13(-0.07%)
Mar 07, 2023 173.35 174.53 170.83 171.37 1,454,520 -1.53(-0.89%)
Mar 06, 2023 171.09 174.74 171.09 172.90 2,163,564 +2.02(+1.18%)
Mar 03, 2023 169.67 171.38 168.91 170.87 1,424,571 +2.14(+1.27%)
Mar 02, 2023 167.24 169.39 165.73 168.73 1,270,425 +1.41(+0.84%)
Mar 01, 2023 167.27 168.62 166.23 167.32 1,822,185 +0.23(+0.14%)
Feb 28, 2023 167.41 168.87 166.72 167.09 2,744,550 -0.37(-0.22%)
Feb 27, 2023 169.58 169.89 167.11 167.46 1,562,841 -0.71(-0.42%)
Feb 24, 2023 167.32 168.51 166.85 168.17 1,663,508 -1.59(-0.94%)
Feb 23, 2023 169.35 170.67 167.69 169.76 1,400,452 +1.73(+1.03%)
Feb 22, 2023 167.49 169.21 166.66 168.03 1,268,889 -0.09(-0.05%)
Feb 21, 2023 168.20 169.70 167.29 168.12 1,845,536 -1.81(-1.07%)
Feb 17, 2023 172.01 172.07 168.54 169.93 1,918,859 -3.22(-1.86%)
Feb 16, 2023 174.74 176.96 172.81 173.15 2,311,849 -4.73(-2.66%)
Feb 15, 2023 178.20 178.54 176.49 177.88 2,602,052 -0.67(-0.38%)
Feb 14, 2023 173.08 178.82 168.95 178.55 3,414,576 +6.80(+3.96%)
Feb 13, 2023 169.45 172.40 169.15 171.75 2,024,459 +2.96(+1.75%)
Feb 10, 2023 170.54 171.47 167.51 168.80 1,568,242 -3.48(-2.02%)
Feb 09, 2023 172.92 174.92 171.63 172.27 1,548,604 +0.88(+0.51%)
Feb 08, 2023 171.11 172.39 170.40 171.40 1,543,386 -1.39(-0.80%)
Feb 07, 2023 169.42 173.88 168.27 172.79 1,836,389 +3.05(+1.80%)
Feb 06, 2023 170.13 171.33 169.14 169.73 1,508,512 -2.08(-1.21%)
Feb 03, 2023 171.38 173.07 170.30 171.81 1,527,444 -1.71(-0.99%)
Feb 02, 2023 173.95 174.91 172.39 173.52 1,162,253 +0.80(+0.46%)
Feb 01, 2023 170.42 174.05 168.44 172.73 1,475,792 +1.16(+0.68%)
Jan 31, 2023 168.88 171.60 168.25 171.56 1,349,334 +2.94(+1.74%)
Jan 30, 2023 169.77 170.91 168.46 168.63 2,072,993 -3.08(-1.80%)
Jan 27, 2023 171.88 173.92 171.41 171.71 1,662,115 -0.25(-0.14%)
Jan 26, 2023 170.85 172.05 170.00 171.96 1,644,484 +2.22(+1.31%)
Jan 25, 2023 165.10 170.34 165.10 169.74 1,910,152 +2.66(+1.59%)
Jan 24, 2023 166.04 167.15 165.07 167.08 1,669,981 +0.60(+0.36%)
Jan 23, 2023 163.51 167.25 162.59 166.48 2,624,858 +2.08(+1.26%)
Jan 20, 2023 158.26 164.64 157.75 164.40 2,365,811 +5.79(+3.65%)
Jan 19, 2023 156.06 159.50 155.87 158.61 2,218,200 +1.22(+0.78%)
Jan 18, 2023 159.86 161.29 157.30 157.39 2,221,357 -1.18(-0.75%)
Jan 17, 2023 158.86 160.13 158.03 158.57 2,609,170 -0.78(-0.49%)
Jan 13, 2023 157.19 159.68 156.79 159.35 1,555,982 +1.76(+1.12%)
Jan 12, 2023 155.99 158.18 155.31 157.59 1,651,799 +1.50(+0.96%)
Jan 11, 2023 151.84 156.20 151.62 156.09 1,738,621 +5.23(+3.47%)
Jan 10, 2023 150.15 151.48 149.22 150.86 1,294,675 +0.62(+0.41%)
Jan 09, 2023 149.48 153.05 149.37 150.24 1,892,926 -0.84(-0.55%)
Jan 06, 2023 148.28 151.60 147.78 151.08 1,613,191 +4.43(+3.02%)
Jan 05, 2023 146.77 147.84 145.74 146.64 1,565,788 -0.97(-0.65%)
Jan 04, 2023 147.00 148.97 146.86 147.61 1,757,127 +2.08(+1.43%)
Jan 03, 2023 147.60 148.47 144.89 145.53 1,711,911 -1.12(-0.77%)
Dec 30, 2022 144.80 146.81 144.22 146.65 1,565,640 +0.91(+0.62%)
Dec 29, 2022 144.71 146.56 144.06 145.75 1,453,680 +2.33(+1.63%)
Dec 28, 2022 146.30 147.13 143.39 143.41 1,341,718 -2.71(-1.85%)
Dec 27, 2022 146.78 147.14 145.72 146.12 1,370,536 -0.23(-0.16%)
Dec 23, 2022 144.12 146.66 144.12 146.35 1,083,904 +1.34(+0.92%)
Dec 22, 2022 145.02 146.30 143.19 145.01 1,865,421 -1.51(-1.03%)
Dec 21, 2022 149.08 149.81 145.53 146.52 2,319,138 -1.64(-1.10%)
Dec 20, 2022 148.63 149.96 147.87 148.15 1,700,989 -0.95(-0.63%)
Dec 19, 2022 151.76 152.06 148.26 149.10 2,050,413 -2.38(-1.57%)
Dec 16, 2022 151.76 152.47 150.15 151.48 5,018,912 -1.60(-1.04%)
Dec 15, 2022 153.90 154.69 150.91 153.08 2,556,084 -3.86(-2.46%)
Dec 14, 2022 158.83 160.92 155.07 156.94 2,501,801 -3.73(-2.32%)
Dec 13, 2022 166.13 166.51 159.79 160.67 2,209,319 -0.05(-0.03%)
Dec 12, 2022 158.59 160.76 157.06 160.72 1,577,824 +1.98(+1.25%)
Dec 09, 2022 157.97 160.08 157.67 158.74 1,283,411 +0.49(+0.31%)
Dec 08, 2022 156.28 159.22 155.65 158.25 1,877,794 +3.33(+2.15%)
Dec 07, 2022 157.29 157.90 154.74 154.92 2,233,131 -3.14(-1.99%)
Dec 06, 2022 159.51 160.31 156.49 158.06 1,927,186 -1.55(-0.97%)
Dec 05, 2022 161.84 162.30 159.27 159.61 2,213,287 -3.54(-2.17%)
Dec 02, 2022 160.55 163.27 160.06 163.14 1,440,974 +0.43(+0.27%)
Dec 01, 2022 163.14 164.67 161.78 162.71 1,902,994 -0.16(-0.10%)
Nov 30, 2022 158.19 162.89 157.12 162.87 2,703,372 +4.03(+2.54%)
Nov 29, 2022 156.61 159.72 156.61 158.84 1,852,259 +2.33(+1.49%)
Nov 28, 2022 159.31 159.36 156.29 156.50 1,884,654 -3.59(-2.24%)
Nov 25, 2022 159.14 161.38 158.83 160.09 932,765 +1.03(+0.65%)
Nov 23, 2022 160.42 161.04 158.67 159.06 1,477,921 -1.44(-0.90%)
Nov 22, 2022 158.48 160.81 157.16 160.49 1,531,785 +2.77(+1.75%)
Nov 21, 2022 158.52 159.92 157.15 157.72 1,345,632 -1.16(-0.73%)
Nov 18, 2022 159.33 160.27 157.65 158.88 1,898,057 +1.71(+1.09%)
Nov 17, 2022 155.53 157.26 154.75 157.18 1,676,537 -1.60(-1.01%)
Nov 16, 2022 158.93 159.70 157.59 158.78 2,100,212 -0.17(-0.11%)
Nov 15, 2022 158.48 160.35 156.73 158.94 2,039,095 +2.20(+1.40%)
Nov 14, 2022 159.17 161.53 156.48 156.74 2,119,362 -4.18(-2.59%)
Nov 11, 2022 157.21 162.01 157.04 160.92 2,681,388 +5.70(+3.67%)
Nov 10, 2022 153.09 155.79 153.08 155.22 2,484,563 +8.26(+5.62%)
Nov 09, 2022 145.69 150.48 145.49 146.96 2,174,410 -0.91(-0.62%)
Nov 08, 2022 146.47 150.05 145.86 147.87 1,791,423 +2.11(+1.45%)
Nov 07, 2022 146.93 147.42 142.47 145.76 2,074,970 -0.60(-0.41%)
Nov 04, 2022 146.83 148.64 144.77 146.36 3,402,404 +2.44(+1.69%)
Nov 03, 2022 147.17 148.18 141.41 143.92 2,981,462 -6.40(-4.26%)
Nov 02, 2022 156.18 149.64 150.32 2,642,548 -6.96(-4.42%)
Nov 01, 2022 159.58 160.15 156.44 157.27 1,601,326 -0.04(-0.03%)
Oct 31, 2022 155.98 159.70 155.38 157.31 2,537,296 +0.45(+0.29%)
Oct 28, 2022 153.52 157.21 152.58 156.86 1,828,921 +3.34(+2.18%)
Oct 27, 2022 154.05 155.70 153.27 153.52 1,653,617 +1.19(+0.78%)
Oct 26, 2022 153.93 156.04 151.46 152.33 2,508,328 -0.38(-0.25%)
Oct 25, 2022 151.66 153.38 150.44 152.71 1,726,978 +0.44(+0.29%)
Oct 24, 2022 151.57 153.73 149.75 152.27 2,002,927 +1.46(+0.97%)
Oct 21, 2022 144.15 151.32 143.94 150.81 2,381,129 +5.86(+4.05%)
Oct 20, 2022 147.94 150.49 144.60 144.94 1,433,240 -2.43(-1.65%)
Oct 19, 2022 146.04 149.02 146.04 147.37 1,194,091 +0.00(+0.00%)
Oct 18, 2022 148.83 151.19 145.98 147.37 1,904,290 +2.10(+1.45%)
Oct 17, 2022 144.42 145.84 143.29 145.27 2,096,614 +4.25(+3.01%)
Oct 14, 2022 143.46 145.26 140.03 141.02 2,113,037 +0.30(+0.22%)
Oct 13, 2022 136.34 141.59 134.86 140.72 2,441,153 +1.33(+0.95%)
Oct 12, 2022 136.08 140.75 134.89 139.39 1,888,467 +3.03(+2.22%)
Oct 11, 2022 138.38 139.09 134.85 136.37 1,907,145 -1.68(-1.22%)
Oct 10, 2022 139.64 140.90 137.03 138.04 1,535,900 -0.98(-0.71%)
Oct 07, 2022 139.45 139.69 136.88 139.03 2,451,955 -2.53(-1.78%)
Oct 06, 2022 144.21 145.68 141.09 141.55 1,682,700 -3.06(-2.11%)
Oct 05, 2022 142.76 145.62 142.29 144.61 1,515,463 -0.37(-0.26%)
Oct 04, 2022 141.87 146.12 140.90 144.98 2,166,368 +6.64(+4.80%)
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.