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 (%)
Jun 30, 2021 132.51 134.82 132.43 134.00 2,263,745 +1.49(+1.13%)
Jun 29, 2021 133.49 134.29 131.94 132.51 1,972,437 -0.85(-0.64%)
Jun 28, 2021 136.76 136.89 132.03 133.37 2,945,954 -4.19(-3.05%)
Jun 25, 2021 138.42 138.72 136.69 137.56 6,413,813 -0.64(-0.46%)
Jun 24, 2021 139.46 140.07 137.36 138.20 1,972,868 -0.30(-0.22%)
Jun 23, 2021 138.25 139.09 137.69 138.50 1,371,580 -0.29(-0.21%)
Jun 22, 2021 139.38 139.86 138.10 138.79 1,668,294 -1.45(-1.04%)
Jun 21, 2021 137.19 140.37 136.27 140.25 2,367,731 +3.98(+2.92%)
Jun 18, 2021 137.64 138.03 135.92 136.27 3,084,041 -2.91(-2.09%)
Jun 17, 2021 140.65 142.19 139.13 139.18 1,608,605 -1.39(-0.99%)
Jun 16, 2021 141.32 141.93 139.38 140.57 1,458,157 -0.88(-0.62%)
Jun 15, 2021 140.97 141.79 140.92 141.45 1,255,312 +0.21(+0.15%)
Jun 14, 2021 141.04 141.87 140.27 141.25 1,268,886 +0.41(+0.29%)
Jun 11, 2021 141.35 141.97 140.30 140.84 1,471,131 -0.48(-0.34%)
Jun 10, 2021 141.52 142.08 139.98 141.32 1,573,763 +0.15(+0.10%)
Jun 09, 2021 143.68 143.80 140.75 141.17 1,573,114 -1.87(-1.30%)
Jun 08, 2021 140.17 143.68 139.95 143.03 1,935,558 +3.18(+2.27%)
Jun 07, 2021 140.40 140.61 139.26 139.85 2,237,553 +0.41(+0.30%)
Jun 04, 2021 139.02 139.87 138.05 139.44 1,682,347 +1.63(+1.18%)
Jun 03, 2021 139.13 139.28 137.09 137.81 1,957,734 -2.19(-1.56%)
Jun 02, 2021 143.30 143.36 139.71 140.00 2,327,441 -2.50(-1.76%)
Jun 01, 2021 142.72 144.22 141.65 142.50 1,719,569 +1.57(+1.11%)
May 28, 2021 142.95 143.03 140.38 140.93 1,744,461 -2.22(-1.55%)
May 27, 2021 142.74 143.31 140.85 143.15 1,971,671 +1.34(+0.95%)
May 26, 2021 141.38 142.59 140.25 141.81 1,467,417 +1.65(+1.18%)
May 25, 2021 139.82 141.58 139.36 140.16 1,696,689 +0.88(+0.63%)
May 24, 2021 137.50 139.59 136.55 139.28 1,449,118 +2.83(+2.07%)
May 21, 2021 137.13 138.15 136.02 136.45 1,881,562 +0.03(+0.02%)
May 20, 2021 137.22 137.38 135.06 136.42 2,137,359 -0.44(-0.32%)
May 19, 2021 135.32 136.93 133.83 136.86 1,623,287 -0.39(-0.29%)
May 18, 2021 138.27 140.35 137.19 137.25 1,546,883 -0.03(-0.02%)
May 17, 2021 140.62 140.62 135.69 137.28 1,774,135 -3.37(-2.39%)
May 14, 2021 137.83 141.15 136.52 140.65 2,241,621 +3.95(+2.89%)
May 13, 2021 134.04 137.80 134.04 136.70 2,408,423 +3.27(+2.45%)
May 12, 2021 137.89 138.71 132.86 133.44 2,813,642 -5.66(-4.07%)
May 11, 2021 137.01 139.32 135.83 139.10 3,226,101 +1.03(+0.75%)
May 10, 2021 142.20 142.72 138.01 138.07 4,218,280 -5.92(-4.11%)
May 07, 2021 140.37 144.18 139.87 143.99 3,024,901 +4.03(+2.88%)
May 06, 2021 141.92 141.92 137.99 139.96 2,221,303 -1.89(-1.33%)
May 05, 2021 145.10 146.18 141.52 141.85 1,889,654 -3.04(-2.10%)
May 04, 2021 145.54 145.54 141.67 144.89 1,828,383 -1.26(-0.86%)
May 03, 2021 146.57 147.39 145.60 146.15 1,440,170 +0.36(+0.25%)
Apr 30, 2021 146.35 147.26 143.84 145.78 1,792,531 -2.46(-1.66%)
Apr 29, 2021 148.52 150.17 146.01 148.25 1,488,027 +1.55(+1.06%)
Apr 28, 2021 146.82 147.48 145.84 146.70 1,252,550 -0.28(-0.19%)
Apr 27, 2021 146.22 147.58 145.46 146.98 1,600,132 +1.24(+0.85%)
Apr 26, 2021 146.75 147.96 145.04 145.74 1,199,077 +0.12(+0.08%)
Apr 23, 2021 144.33 145.97 143.11 145.63 1,263,992 +1.69(+1.17%)
Apr 22, 2021 142.00 146.52 140.68 143.94 2,293,607 +1.85(+1.30%)
Apr 21, 2021 139.09 142.72 138.27 142.09 2,574,502 +2.74(+1.96%)
Apr 20, 2021 143.77 143.77 137.47 139.35 2,815,086 -5.82(-4.01%)
Apr 19, 2021 145.27 146.19 144.14 145.18 1,232,379 -0.72(-0.49%)
Apr 16, 2021 147.35 148.53 144.98 145.89 2,769,331 -0.54(-0.37%)
Apr 15, 2021 147.04 147.84 145.72 146.43 1,439,219 -0.40(-0.27%)
Apr 14, 2021 146.34 149.14 145.96 146.83 1,708,295 +0.76(+0.52%)
Apr 13, 2021 145.38 146.41 143.30 146.07 1,900,710 -0.53(-0.36%)
Apr 12, 2021 145.73 146.70 144.19 146.60 1,330,397 +0.85(+0.59%)
Apr 09, 2021 145.54 146.25 143.38 145.74 1,632,075 -0.94(-0.64%)
Apr 08, 2021 145.76 147.18 144.09 146.69 1,550,894 +0.62(+0.42%)
Apr 07, 2021 149.44 149.60 145.34 146.07 1,606,311 -2.76(-1.85%)
Apr 06, 2021 148.21 149.96 147.95 148.83 1,786,874 +0.68(+0.46%)
Apr 05, 2021 147.73 150.41 147.47 148.15 2,396,589 +2.61(+1.79%)
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.