Marriott International (NQ: MAR )

120.44 USD +0.82 (+0.69%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 120.38 121.44 119.30 120.44 1,965,380 +0.82(+0.69%)
Jan 25, 2021 122.39 122.59 116.90 119.62 4,416,921 -3.28(-2.67%)
Jan 22, 2021 125.27 126.27 122.78 122.90 2,155,200 -3.72(-2.94%)
Jan 21, 2021 126.01 127.69 124.52 126.62 1,771,610 -0.11(-0.09%)
Jan 20, 2021 126.03 127.64 125.03 126.73 1,976,853 -0.13(-0.10%)
Jan 19, 2021 127.33 128.23 125.46 126.86 1,587,258 +0.06(+0.05%)
Jan 15, 2021 128.23 128.38 125.74 126.80 1,698,300 -2.13(-1.65%)
Jan 14, 2021 128.35 130.63 127.26 128.93 1,885,598 +2.42(+1.91%)
Jan 13, 2021 126.81 127.32 124.39 126.51 2,714,460 -0.88(-0.69%)
Jan 12, 2021 127.89 128.60 126.10 127.39 2,927,851 -1.27(-0.99%)
Jan 11, 2021 127.75 129.24 127.07 128.66 1,692,254 -1.03(-0.79%)
Jan 08, 2021 131.20 132.19 128.98 129.69 1,485,400 -0.66(-0.51%)
Jan 07, 2021 129.26 131.19 129.14 130.35 1,909,799 +0.96(+0.74%)
Jan 06, 2021 124.84 130.73 124.84 129.39 2,279,996 +3.30(+2.62%)
Jan 05, 2021 123.93 127.31 123.58 126.09 1,428,333 +1.32(+1.06%)
Jan 04, 2021 131.51 132.11 123.36 124.77 3,992,019 -7.15(-5.42%)
Dec 31, 2020 131.92 131.92 131.92 1,284,438 +1.45(+1.11%)
Dec 30, 2020 129.21 131.35 128.50 130.47 1,284,438 +1.47(+1.14%)
Dec 29, 2020 129.49 131.33 128.40 129.00 1,685,107 +0.68(+0.53%)
Dec 28, 2020 130.25 130.57 128.12 128.32 1,330,151 -0.43(-0.33%)
Dec 24, 2020 128.62 128.98 127.50 128.75 592,000 +0.14(+0.11%)
Dec 23, 2020 127.06 129.08 126.74 128.61 1,623,815 +2.35(+1.86%)
Dec 22, 2020 126.54 127.28 124.44 126.26 1,497,321 -1.06(-0.83%)
Dec 21, 2020 125.79 128.15 123.78 127.32 2,186,879 -1.50(-1.16%)
Dec 18, 2020 130.34 130.91 128.27 128.82 3,376,400 -1.47(-1.13%)
Dec 17, 2020 130.78 132.40 128.67 130.29 1,818,241 -0.15(-0.12%)
Dec 16, 2020 130.60 130.92 128.74 130.44 1,751,998 +0.08(+0.06%)
Dec 15, 2020 129.35 130.49 126.84 130.36 1,811,531 +3.74(+2.95%)
Dec 14, 2020 131.29 131.43 126.43 126.62 1,887,438 -1.89(-1.47%)
Dec 11, 2020 130.66 131.81 127.64 128.51 2,171,800 -3.26(-2.47%)
Dec 10, 2020 129.86 132.41 128.88 131.77 1,783,303 +1.30(+1.00%)
Dec 09, 2020 133.93 134.34 129.32 130.47 2,786,948 -2.08(-1.57%)
Dec 08, 2020 131.50 134.17 131.05 132.55 1,552,417 -0.41(-0.31%)
Dec 07, 2020 134.88 135.29 132.16 132.96 1,766,119 -2.65(-1.95%)
Dec 04, 2020 133.64 135.84 132.77 135.61 1,923,200 +3.29(+2.49%)
Dec 03, 2020 129.96 134.67 129.10 132.32 2,693,255 +3.60(+2.80%)
Dec 02, 2020 128.11 130.64 127.68 128.72 1,953,535 +0.20(+0.16%)
Dec 01, 2020 129.50 129.67 127.67 128.52 1,891,467 +1.65(+1.30%)
Nov 30, 2020 127.92 128.31 124.88 126.87 2,093,977 -1.48(-1.15%)
Nov 27, 2020 128.00 130.74 127.20 128.35 1,365,700 -0.87(-0.67%)
Nov 25, 2020 129.87 130.25 127.76 129.22 2,086,500 -1.69(-1.29%)
Nov 24, 2020 126.29 131.35 125.36 130.91 5,305,448 +7.82(+6.35%)
Nov 23, 2020 120.95 123.42 120.57 123.09 2,183,275 +3.81(+3.19%)
Nov 20, 2020 120.65 121.91 119.21 119.28 5,292,100 -1.83(-1.51%)
Nov 19, 2020 120.35 121.71 119.53 121.11 2,033,010 +0.77(+0.64%)
Nov 18, 2020 122.26 124.22 120.22 120.34 2,369,117 -2.44(-1.99%)
Nov 17, 2020 123.63 123.66 120.36 122.78 2,923,402 -0.98(-0.79%)
Nov 16, 2020 125.70 125.70 121.65 123.76 4,595,596 +3.76(+3.13%)
Nov 13, 2020 116.31 120.13 115.65 120.00 2,806,100 +4.66(+4.04%)
Nov 12, 2020 114.60 116.31 111.87 115.34 3,113,908 -1.05(-0.90%)
Nov 11, 2020 117.54 118.20 115.07 116.39 3,842,184 -2.09(-1.76%)
Nov 10, 2020 117.20 119.80 115.92 118.48 4,879,382 +0.18(+0.15%)
Nov 09, 2020 123.05 131.90 113.60 118.30 14,208,866 +14.41(+13.87%)
Nov 06, 2020 102.00 104.65 101.50 103.89 4,167,900 +2.98(+2.95%)
Nov 05, 2020 98.73 102.89 98.13 100.91 3,569,953 +2.87(+2.93%)
Nov 04, 2020 97.42 100.56 95.13 98.04 3,271,971 +1.95(+2.03%)
Nov 03, 2020 94.26 97.19 93.89 96.09 2,655,213 +3.19(+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.
X