Marriott International (NQ: MAR )

240.84 -1.10 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 255.07 255.10 251.65 252.31 999,238 -1.25(-0.49%)
Mar 27, 2024 254.96 254.96 252.74 253.56 1,302,302 +1.38(+0.55%)
Mar 26, 2024 253.16 254.29 251.16 252.18 1,351,395 +0.07(+0.03%)
Mar 25, 2024 255.31 255.67 252.04 252.11 856,014 -3.05(-1.20%)
Mar 22, 2024 255.91 256.53 253.22 255.16 1,282,882 -0.11(-0.04%)
Mar 21, 2024 254.74 256.12 253.38 255.27 1,530,737 +1.22(+0.48%)
Mar 20, 2024 249.43 254.69 249.26 254.05 1,629,913 +4.23(+1.69%)
Mar 19, 2024 249.36 250.01 247.83 249.82 1,164,319 +1.30(+0.52%)
Mar 18, 2024 246.60 249.36 246.41 248.52 1,915,504 +4.45(+1.82%)
Mar 15, 2024 246.15 246.97 243.36 244.07 3,709,735 -3.93(-1.58%)
Mar 14, 2024 252.38 253.00 247.72 248.00 1,711,021 -3.41(-1.36%)
Mar 13, 2024 249.90 253.12 248.19 251.41 1,804,583 +0.72(+0.29%)
Mar 12, 2024 248.69 252.32 248.69 250.69 1,271,139 +2.22(+0.89%)
Mar 11, 2024 250.28 250.70 246.99 248.47 1,176,455 -1.81(-0.72%)
Mar 08, 2024 247.17 251.11 246.22 250.28 1,276,757 +3.37(+1.36%)
Mar 07, 2024 248.40 248.97 246.21 246.91 1,197,439 -0.19(-0.08%)
Mar 06, 2024 247.88 250.57 246.97 247.10 1,314,399 -0.78(-0.31%)
Mar 05, 2024 247.53 249.19 245.69 247.88 1,083,958 +0.46(+0.19%)
Mar 04, 2024 249.77 250.49 247.02 247.42 1,156,196 -2.58(-1.03%)
Mar 01, 2024 248.98 251.16 247.94 250.00 1,096,855 +0.13(+0.05%)
Feb 29, 2024 249.70 250.35 247.87 249.87 1,697,915 +0.88(+0.35%)
Feb 28, 2024 248.73 251.23 248.18 248.99 952,748 -0.04(-0.02%)
Feb 27, 2024 248.89 249.82 247.68 249.03 1,079,281 -0.19(-0.08%)
Feb 26, 2024 251.47 251.47 247.05 249.22 1,475,985 -2.26(-0.90%)
Feb 23, 2024 248.59 252.17 248.59 251.48 1,477,349 +2.17(+0.87%)
Feb 22, 2024 244.99 250.43 244.78 249.31 1,383,564 +5.96(+2.45%)
Feb 21, 2024 241.28 244.01 240.57 243.35 1,396,059 +0.93(+0.38%)
Feb 20, 2024 240.67 243.45 240.00 242.42 2,166,061 +1.31(+0.54%)
Feb 16, 2024 238.52 242.69 237.79 241.11 2,124,388 +1.14(+0.47%)
Feb 15, 2024 237.02 240.34 236.38 239.97 1,523,939 +5.09(+2.17%)
Feb 14, 2024 235.31 235.90 231.70 234.89 2,355,592 +0.45(+0.19%)
Feb 13, 2024 241.38 241.38 231.51 234.44 3,116,524 -13.87(-5.59%)
Feb 12, 2024 245.75 248.61 245.47 248.31 1,430,773 +1.82(+0.74%)
Feb 09, 2024 250.10 250.21 244.93 246.49 1,482,929 -2.55(-1.03%)
Feb 08, 2024 249.16 249.90 245.28 249.05 1,032,443 +1.64(+0.66%)
Feb 07, 2024 245.57 249.47 244.56 247.41 1,048,989 +3.17(+1.30%)
Feb 06, 2024 243.71 245.22 242.31 244.24 1,474,653 +0.53(+0.22%)
Feb 05, 2024 243.64 244.76 241.32 243.71 1,341,058 -0.89(-0.36%)
Feb 02, 2024 242.70 246.22 241.09 244.59 1,224,961 +1.45(+0.60%)
Feb 01, 2024 239.90 243.27 238.21 243.15 1,193,487 +3.93(+1.64%)
Jan 31, 2024 242.89 243.39 238.76 239.22 1,183,425 -3.45(-1.42%)
Jan 30, 2024 239.68 243.49 239.68 242.67 1,062,123 +1.06(+0.44%)
Jan 29, 2024 241.06 242.00 239.26 241.61 1,305,254 +0.53(+0.22%)
Jan 26, 2024 242.00 242.69 240.52 241.08 1,121,396 -0.92(-0.38%)
Jan 25, 2024 241.18 243.01 240.84 242.00 1,597,035 +4.64(+1.95%)
Jan 24, 2024 237.95 238.82 236.81 237.36 1,242,010 +0.80(+0.34%)
Jan 23, 2024 236.46 237.40 235.24 236.56 1,275,502 -0.31(-0.13%)
Jan 22, 2024 233.75 237.79 233.58 236.87 1,555,491 +3.70(+1.59%)
Jan 19, 2024 232.17 233.60 231.06 233.17 1,889,299 +0.99(+0.43%)
Jan 18, 2024 227.21 232.56 227.20 232.18 2,214,341 +4.97(+2.19%)
Jan 17, 2024 224.76 227.41 224.54 227.21 1,251,074 +1.36(+0.60%)
Jan 16, 2024 223.54 225.89 222.59 225.86 1,110,422 +0.84(+0.37%)
Jan 12, 2024 227.30 227.34 223.46 225.02 760,587 -1.48(-0.65%)
Jan 11, 2024 226.87 228.45 224.91 226.49 1,178,547 +0.22(+0.10%)
Jan 10, 2024 225.41 227.49 225.40 226.28 1,227,965 +0.28(+0.12%)
Jan 09, 2024 225.12 226.99 224.95 226.00 1,361,247 -1.75(-0.77%)
Jan 08, 2024 222.02 227.80 221.94 227.74 1,693,767 +5.80(+2.61%)
Jan 05, 2024 218.74 222.92 218.53 221.94 1,007,405 +2.39(+1.09%)
Jan 04, 2024 219.14 221.93 218.41 219.55 1,241,392 +0.98(+0.45%)
Jan 03, 2024 219.88 220.50 217.54 218.57 1,302,661 -2.79(-1.26%)
Jan 02, 2024 225.02 226.69 220.12 221.37 1,527,947 -3.66(-1.63%)
Dec 29, 2023 224.23 226.15 223.90 225.03 2,012,967 +1.43(+0.64%)
Dec 28, 2023 223.39 224.27 222.75 223.60 973,038 -0.36(-0.16%)
Dec 27, 2023 223.46 224.03 222.40 223.96 1,332,464 +0.99(+0.44%)
Dec 26, 2023 221.75 223.27 221.16 222.97 1,120,959 +0.83(+0.37%)
Dec 22, 2023 221.79 222.64 220.41 222.14 997,094 +0.78(+0.35%)
Dec 21, 2023 218.07 221.76 218.07 221.37 1,217,294 +5.11(+2.36%)
Dec 20, 2023 220.06 220.22 215.88 216.26 1,878,594 -4.66(-2.11%)
Dec 19, 2023 223.01 223.74 220.36 220.92 1,528,565 -0.73(-0.33%)
Dec 18, 2023 221.01 222.16 218.94 221.65 1,442,972 +0.98(+0.44%)
Dec 15, 2023 219.99 221.67 218.66 220.67 3,864,345 +1.05(+0.48%)
Dec 14, 2023 218.78 221.28 217.88 219.62 1,732,899 +2.02(+0.93%)
Dec 13, 2023 216.54 218.44 213.89 217.60 1,558,588 +1.20(+0.55%)
Dec 12, 2023 216.04 217.27 215.14 216.41 1,549,638 +0.39(+0.18%)
Dec 11, 2023 211.59 216.87 211.03 216.02 2,069,939 +7.06(+3.38%)
Dec 08, 2023 207.24 209.37 206.74 208.95 1,279,017 +1.37(+0.66%)
Dec 07, 2023 205.90 207.69 204.88 207.59 1,251,336 +3.24(+1.59%)
Dec 06, 2023 204.47 207.28 203.86 204.34 1,199,042 +2.07(+1.02%)
Dec 05, 2023 206.78 207.98 201.81 202.28 1,542,610 -6.88(-3.29%)
Dec 04, 2023 208.45 212.67 207.63 209.16 1,465,812 +0.33(+0.16%)
Dec 01, 2023 202.32 209.06 202.32 208.83 1,478,153 +6.57(+3.25%)
Nov 30, 2023 202.06 202.91 200.51 202.27 1,388,708 +0.22(+0.11%)
Nov 29, 2023 204.28 205.47 201.86 202.05 1,298,842 -2.18(-1.07%)
Nov 28, 2023 206.81 207.07 204.11 204.22 1,348,058 -2.84(-1.37%)
Nov 27, 2023 207.72 208.85 206.34 207.07 1,547,839 -1.42(-0.68%)
Nov 24, 2023 209.24 209.98 208.20 208.48 711,755 -1.02(-0.49%)
Nov 22, 2023 208.53 210.29 207.80 209.50 1,243,895 +2.75(+1.33%)
Nov 21, 2023 205.66 207.29 205.66 206.75 1,112,202 +0.75(+0.36%)
Nov 20, 2023 203.91 206.40 203.91 206.00 1,298,809 +1.18(+0.58%)
Nov 17, 2023 204.05 205.42 202.85 204.81 1,301,302 +2.08(+1.03%)
Nov 16, 2023 200.42 202.89 200.13 202.73 1,290,211 +2.50(+1.25%)
Nov 15, 2023 202.44 202.84 200.05 200.24 1,523,291 -1.18(-0.59%)
Nov 14, 2023 199.07 203.20 199.05 201.42 1,862,047 +4.63(+2.35%)
Nov 13, 2023 196.32 197.52 195.33 196.79 1,080,633 +0.11(+0.06%)
Nov 10, 2023 193.81 196.85 192.89 196.68 1,171,129 +3.19(+1.65%)
Nov 09, 2023 192.26 194.50 191.38 193.49 1,497,024 +1.80(+0.94%)
Nov 08, 2023 194.49 194.95 191.15 191.69 1,518,462 -1.91(-0.99%)
Nov 07, 2023 190.93 194.30 188.56 193.60 2,066,802 +3.32(+1.75%)
Nov 06, 2023 191.40 191.51 188.46 190.27 1,550,868 -0.14(-0.07%)
Nov 03, 2023 187.23 190.99 186.50 190.41 1,754,279 +5.57(+3.02%)
Nov 02, 2023 183.44 185.68 179.91 184.84 3,068,475 -3.09(-1.64%)
Nov 01, 2023 189.00 189.00 185.05 187.92 2,324,205 +0.24(+0.13%)
Oct 31, 2023 186.97 188.30 185.15 187.68 1,239,745 +0.47(+0.25%)
Oct 30, 2023 187.23 188.74 186.22 187.22 1,492,050 +2.81(+1.52%)
Oct 27, 2023 185.84 187.18 183.25 184.40 1,288,323 -1.18(-0.64%)
Oct 26, 2023 188.02 189.78 185.54 185.58 1,535,223 -1.97(-1.05%)
Oct 25, 2023 186.92 189.81 185.67 187.55 1,793,179 -1.70(-0.90%)
Oct 24, 2023 188.88 190.44 187.17 189.26 1,818,630 +1.49(+0.80%)
Oct 23, 2023 188.49 189.88 185.98 187.76 1,856,646 +0.67(+0.36%)
Oct 20, 2023 189.96 190.58 186.87 187.10 2,378,868 -4.32(-2.26%)
Oct 19, 2023 194.29 195.30 190.58 191.42 1,778,990 -2.08(-1.07%)
Oct 18, 2023 194.96 195.96 193.05 193.50 1,261,828 -3.10(-1.57%)
Oct 17, 2023 195.77 198.63 195.44 196.59 1,236,633 +0.47(+0.24%)
Oct 16, 2023 195.40 198.22 195.59 196.12 1,389,045 +4.09(+2.13%)
Oct 13, 2023 196.78 198.58 191.59 192.03 1,538,444 -4.85(-2.46%)
Oct 12, 2023 198.12 198.27 195.46 196.88 1,404,276 -0.47(-0.24%)
Oct 11, 2023 197.55 198.03 194.23 197.35 1,385,661 -0.19(-0.10%)
Oct 10, 2023 194.79 200.35 194.79 197.54 1,699,767 +4.01(+2.07%)
Oct 09, 2023 192.10 193.66 188.61 193.53 1,622,907 -1.54(-0.79%)
Oct 06, 2023 192.42 196.90 191.95 195.07 1,743,928 +1.20(+0.62%)
Oct 05, 2023 194.52 195.21 191.65 193.87 1,590,121 -0.05(-0.03%)
Oct 04, 2023 190.30 195.01 189.65 193.91 2,293,209 +4.41(+2.33%)
Oct 03, 2023 191.08 192.10 188.46 189.50 1,657,936 -3.34(-1.73%)
Oct 02, 2023 195.09 195.23 190.86 192.85 1,648,475 -2.80(-1.43%)
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%)
Jul 03, 2023 182.10 183.65 181.12 182.91 1,162,406 +0.54(+0.29%)
Jun 30, 2023 181.00 183.57 180.88 182.38 1,708,311 +2.40(+1.34%)
Jun 29, 2023 176.62 180.11 175.83 179.97 1,728,508 +3.58(+2.03%)
Jun 28, 2023 176.22 176.72 175.35 176.39 1,244,248 +0.35(+0.20%)
Jun 27, 2023 171.88 176.27 171.56 176.04 1,452,548 +5.76(+3.38%)
Jun 26, 2023 169.32 171.96 168.81 170.28 1,536,761 +0.06(+0.04%)
Jun 23, 2023 172.09 172.15 169.78 170.22 2,114,555 -4.20(-2.41%)
Jun 22, 2023 175.00 175.41 173.07 174.43 1,171,613 -0.43(-0.25%)
Jun 21, 2023 172.25 175.84 171.53 174.86 1,883,673 +2.31(+1.34%)
Jun 20, 2023 174.56 175.17 172.00 172.55 1,540,515 -2.55(-1.46%)
Jun 16, 2023 176.00 177.00 174.37 175.10 4,753,608 -0.32(-0.18%)
Jun 15, 2023 177.27 177.56 172.53 175.41 3,551,824 -0.75(-0.42%)
May 08, 2023 175.58 176.62 173.92 176.16 1,257,527 +1.37(+0.78%)
May 05, 2023 177.32 177.43 172.66 174.79 1,655,000 +0.09(+0.05%)
May 04, 2023 176.66 178.13 174.12 174.70 2,111,280 -1.95(-1.10%)
May 03, 2023 177.81 181.43 175.84 176.66 2,402,604 -0.16(-0.09%)
May 02, 2023 172.00 177.15 171.88 176.81 3,859,796 +8.38(+4.98%)
May 01, 2023 167.26 171.55 167.08 168.43 1,947,145 +0.79(+0.47%)
Apr 28, 2023 163.49 168.20 162.70 167.64 1,674,375 +3.91(+2.39%)
Apr 27, 2023 164.33 164.62 161.14 163.73 2,127,155 +0.27(+0.16%)
Apr 26, 2023 171.21 172.38 163.03 163.46 3,139,806 -7.66(-4.48%)
Apr 25, 2023 172.05 172.95 170.66 171.12 2,248,757 -1.45(-0.84%)
Apr 24, 2023 173.02 173.35 171.72 172.58 1,158,520 -0.08(-0.05%)
Apr 21, 2023 172.15 173.18 171.37 172.66 1,334,528 +0.64(+0.37%)
Apr 20, 2023 171.16 172.79 171.02 172.01 2,022,014 +0.05(+0.03%)
Apr 19, 2023 170.65 172.62 170.65 171.96 1,444,881 +0.05(+0.03%)
Apr 18, 2023 169.86 172.18 169.41 171.91 1,886,683 +3.87(+2.30%)
Apr 17, 2023 167.03 168.38 166.54 168.04 1,233,630 +1.60(+0.96%)
Apr 14, 2023 163.84 166.50 163.84 166.44 1,754,098 +2.60(+1.59%)
Apr 13, 2023 161.38 163.96 160.09 163.84 1,585,638 +3.99(+2.50%)
Apr 12, 2023 163.27 163.63 159.39 159.84 1,384,551 -2.39(-1.47%)
Apr 11, 2023 161.81 163.07 161.35 162.23 1,216,340 +1.08(+0.67%)
Apr 10, 2023 160.60 163.71 160.60 161.15 1,269,330 -0.26(-0.16%)
Apr 06, 2023 161.36 161.94 159.76 161.41 1,103,821 +0.48(+0.30%)
Apr 05, 2023 161.97 162.24 160.45 160.92 1,394,144 -1.80(-1.11%)
Apr 04, 2023 163.49 163.73 161.87 162.73 1,212,950 -0.08(-0.05%)
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.