Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Marriott International (NQ: MAR ) 228.96 +0.50 (+0.22%) Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Oct 03, 2022 139.61 140.17 136.29 138.34 2,144,470 +0.65(+0.47%) Sep 30, 2022 137.46 141.46 135.85 137.69 2,138,261 -0.36(-0.26%) Sep 29, 2022 139.50 139.83 136.55 138.06 1,904,207 -3.25(-2.30%) Sep 28, 2022 136.63 142.03 136.09 141.31 2,121,266 +5.05(+3.71%) Sep 27, 2022 136.96 138.65 134.50 136.26 2,291,222 +2.42(+1.81%) Sep 26, 2022 135.37 137.76 133.64 133.84 1,981,458 -1.24(-0.92%) Sep 23, 2022 135.74 135.90 133.53 135.08 2,457,585 -2.58(-1.88%) Sep 22, 2022 144.46 144.88 137.22 137.66 3,605,462 -7.92(-5.44%) Sep 21, 2022 153.58 153.77 145.56 145.58 3,339,517 -8.69(-5.63%) Sep 20, 2022 153.98 155.64 152.13 154.27 2,140,302 -0.34(-0.22%) Sep 19, 2022 150.28 155.46 149.99 154.61 2,007,701 +2.40(+1.58%) Sep 16, 2022 157.52 157.52 150.60 152.21 3,430,023 -7.46(-4.67%) Sep 15, 2022 160.58 163.64 158.90 159.67 1,895,620 -0.03(-0.02%) Sep 14, 2022 155.24 159.84 153.91 159.70 1,821,812 +4.58(+2.95%) Sep 13, 2022 156.21 158.92 154.30 155.12 2,301,201 -5.80(-3.60%) Sep 12, 2022 161.09 162.12 159.96 160.92 1,630,470 +1.40(+0.87%) Sep 09, 2022 157.59 159.93 157.40 159.52 1,417,360 +2.91(+1.86%) Sep 08, 2022 153.65 156.66 152.80 156.62 1,720,845 +1.77(+1.14%) Sep 07, 2022 150.03 155.18 149.64 154.85 2,280,718 +5.14(+3.43%) Sep 06, 2022 152.50 153.51 147.87 149.71 1,710,763 -1.83(-1.21%) Sep 02, 2022 152.29 154.94 150.75 151.53 1,888,017 +0.23(+0.16%) 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.