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 (%)
Sep 29, 2023 198.42 198.86 194.38 195.65 1,773,857 -2.98(-1.50%)
Sep 28, 2023 193.54 199.36 193.19 198.62 1,795,089 +5.64(+2.92%)
Sep 27, 2023 193.17 195.37 191.09 192.98 2,294,947 +2.11(+1.11%)
Sep 26, 2023 191.11 194.28 189.86 190.87 2,198,916 -1.16(-0.61%)
Sep 25, 2023 192.31 192.05 190.49 192.03 2,151,516 -1.42(-0.74%)
Sep 22, 2023 194.31 196.00 193.10 193.46 1,381,405 -0.81(-0.41%)
Sep 21, 2023 196.79 197.13 194.18 194.26 1,740,454 -4.67(-2.35%)
Sep 20, 2023 198.69 202.00 198.69 198.93 1,506,968 +1.31(+0.66%)
Sep 19, 2023 199.58 199.76 196.00 197.62 2,367,301 -2.13(-1.07%)
Sep 18, 2023 201.66 202.70 199.64 199.75 1,708,715 -2.47(-1.22%)
Sep 15, 2023 203.47 204.26 201.28 202.22 3,918,072 -1.04(-0.51%)
Sep 14, 2023 200.25 204.24 199.11 203.26 1,737,328 +3.96(+1.99%)
Sep 13, 2023 202.13 202.88 198.62 199.30 1,684,022 -3.55(-1.75%)
Sep 12, 2023 202.86 204.17 202.24 202.85 1,406,156 -0.36(-0.18%)
Sep 11, 2023 205.92 207.26 202.21 203.21 1,723,777 -1.28(-0.63%)
Sep 08, 2023 199.45 204.75 199.10 204.50 1,761,684 +5.55(+2.79%)
Sep 07, 2023 201.06 201.11 197.88 198.94 1,855,968 -2.54(-1.26%)
Sep 06, 2023 199.15 202.44 198.58 201.48 1,494,209 +1.38(+0.69%)
Sep 05, 2023 204.59 204.59 199.38 200.10 1,998,330 -4.77(-2.33%)
Sep 01, 2023 203.72 205.46 202.78 204.86 1,091,024 +2.30(+1.13%)
Aug 31, 2023 205.17 205.55 202.47 202.56 1,327,316 -1.83(-0.90%)
Aug 30, 2023 205.14 205.59 203.48 204.40 1,103,655 -0.80(-0.39%)
Aug 29, 2023 200.73 205.50 200.57 205.19 1,195,078 +3.60(+1.79%)
Aug 28, 2023 199.73 202.13 198.21 201.59 1,067,101 +2.73(+1.37%)
Aug 25, 2023 198.70 200.43 197.31 198.86 1,517,476 +0.99(+0.50%)
Aug 24, 2023 202.06 204.43 197.52 197.87 1,912,295 -4.44(-2.19%)
Aug 23, 2023 202.99 204.22 201.81 202.31 1,516,455 -0.70(-0.34%)
Aug 22, 2023 199.07 203.57 198.76 203.00 3,185,662 +4.12(+2.07%)
Aug 21, 2023 201.15 202.60 197.67 198.88 2,221,116 -2.27(-1.13%)
Aug 18, 2023 199.45 203.12 199.30 201.15 1,790,013 -0.24(-0.12%)
Aug 17, 2023 206.75 206.75 201.21 201.39 2,787,716 -4.13(-2.01%)
Aug 16, 2023 203.30 207.51 203.19 205.52 1,778,603 +1.00(+0.49%)
Aug 15, 2023 204.87 206.49 203.69 204.53 2,056,676 -0.83(-0.41%)
Aug 14, 2023 205.91 207.50 204.05 205.36 2,494,717 -1.66(-0.80%)
Aug 11, 2023 205.52 207.82 205.15 207.02 1,714,297 +0.12(+0.06%)
Aug 10, 2023 206.90 209.47 206.11 206.90 3,467,376 +2.25(+1.10%)
Aug 09, 2023 204.99 207.50 203.50 204.64 2,054,689 -0.34(-0.16%)
Aug 08, 2023 201.63 205.72 201.55 204.98 2,525,041 +1.75(+0.86%)
Aug 07, 2023 203.09 204.14 202.13 203.23 1,551,739 +1.71(+0.85%)
Aug 04, 2023 200.57 204.21 197.98 201.53 2,669,081 +2.11(+1.06%)
Aug 03, 2023 200.32 201.34 195.90 199.41 3,312,340 -2.64(-1.31%)
Aug 02, 2023 202.54 205.05 201.01 202.05 2,902,921 -1.22(-0.60%)
Aug 01, 2023 198.12 204.47 197.34 203.27 2,956,339 +2.91(+1.45%)
Jul 31, 2023 198.42 201.95 198.17 200.37 2,753,127 +2.18(+1.10%)
Jul 28, 2023 196.40 198.55 195.86 198.18 1,514,195 +3.83(+1.97%)
Jul 27, 2023 192.93 195.65 192.59 194.35 2,499,896 +2.01(+1.04%)
Jul 26, 2023 193.02 194.84 190.65 192.34 3,496,438 -1.03(-0.53%)
Jul 25, 2023 192.19 194.55 191.16 193.38 2,277,600 +0.50(+0.26%)
Jul 24, 2023 192.37 193.07 190.46 192.88 1,806,641 -0.62(-0.32%)
Jul 21, 2023 191.88 194.49 191.75 193.50 6,770,969 +3.39(+1.79%)
Jul 20, 2023 189.25 192.12 188.91 190.11 1,558,819 +1.26(+0.67%)
Jul 19, 2023 191.85 192.15 188.63 188.85 1,966,082 -3.42(-1.78%)
Jul 18, 2023 190.04 192.98 189.84 192.27 1,432,899 +2.35(+1.24%)
Jul 17, 2023 186.56 191.50 186.56 189.92 1,432,440 +1.89(+1.00%)
Jul 14, 2023 189.63 189.63 186.26 188.03 1,830,527 -2.08(-1.09%)
Jul 13, 2023 189.57 191.02 189.20 190.11 1,356,381 +1.46(+0.77%)
Jul 12, 2023 191.92 191.92 188.37 188.65 1,958,441 -1.24(-0.65%)
Jul 11, 2023 189.63 191.86 189.22 189.89 1,955,876 +0.32(+0.17%)
Jul 10, 2023 184.62 189.62 184.57 189.57 1,925,747 +5.24(+2.84%)
Jul 07, 2023 180.05 185.78 180.03 184.33 1,918,207 +3.59(+1.99%)
Jul 06, 2023 178.78 181.11 176.96 180.74 1,367,576 -0.08(-0.04%)
Jul 05, 2023 182.21 182.42 179.77 180.82 1,584,222 -2.09(-1.15%)
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.