Marriott International (NQ: MAR )

237.78 -0.50 (-0.21%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 241.22 241.22 237.12 238.28 839,675 -2.05(-0.85%)
May 20, 2024 237.85 240.51 237.43 240.33 954,157 +2.60(+1.09%)
May 17, 2024 238.96 239.58 236.32 237.73 1,217,048 -1.23(-0.51%)
May 16, 2024 235.64 239.49 235.64 238.96 1,280,883 +2.96(+1.25%)
May 15, 2024 236.75 237.47 235.56 236.00 1,568,290 +0.13(+0.06%)
May 14, 2024 237.97 238.58 235.69 235.87 2,105,278 -1.63(-0.69%)
May 13, 2024 241.25 241.70 236.21 237.50 1,328,817 -2.96(-1.23%)
May 10, 2024 238.00 240.67 237.50 240.46 1,145,268 +2.92(+1.23%)
May 09, 2024 232.67 237.74 230.84 237.54 1,229,720 +2.19(+0.93%)
May 08, 2024 235.55 236.28 234.47 235.35 1,194,515 -0.64(-0.27%)
May 07, 2024 236.82 238.27 235.66 235.99 897,924 -0.83(-0.35%)
May 06, 2024 235.41 237.36 235.39 236.82 1,067,952 +2.23(+0.95%)
May 03, 2024 237.38 238.76 234.30 234.59 1,572,857 -0.97(-0.41%)
May 02, 2024 236.35 236.70 232.63 235.56 1,413,264 +1.70(+0.73%)
May 01, 2024 233.75 237.24 230.81 233.86 2,157,124 -2.27(-0.96%)
Apr 30, 2024 240.95 241.92 235.50 236.13 1,862,335 -4.36(-1.81%)
Apr 29, 2024 241.47 244.24 239.59 240.49 1,208,932 -0.35(-0.15%)
Apr 26, 2024 240.77 244.12 240.74 240.84 1,065,548 -1.10(-0.45%)
Apr 25, 2024 242.07 243.12 240.23 241.94 1,207,139 -2.12(-0.87%)
Apr 24, 2024 244.17 249.62 243.31 244.06 2,301,306 +4.37(+1.82%)
Apr 23, 2024 237.41 239.98 237.41 239.69 1,196,140 +2.28(+0.96%)
Apr 22, 2024 238.56 239.09 235.51 237.41 1,046,353 +1.41(+0.60%)
Apr 19, 2024 237.38 239.30 234.55 236.00 1,842,311 -0.30(-0.13%)
Apr 18, 2024 240.65 241.24 236.08 236.30 1,841,190 -2.16(-0.91%)
Apr 17, 2024 244.07 245.33 237.54 238.46 2,683,984 -7.16(-2.92%)
Apr 16, 2024 248.21 248.74 244.74 245.62 1,088,928 -2.79(-1.12%)
Apr 15, 2024 255.07 257.01 248.21 248.41 1,433,293 -2.65(-1.06%)
Apr 12, 2024 256.11 257.14 249.31 251.06 1,931,881 -7.49(-2.90%)
Apr 11, 2024 254.11 260.57 253.01 258.55 1,545,326 +4.20(+1.65%)
Apr 10, 2024 252.29 255.19 251.26 254.35 1,317,489 -0.59(-0.23%)
Apr 09, 2024 255.46 255.49 251.34 254.94 1,152,825 +0.26(+0.10%)
Apr 08, 2024 254.24 255.04 253.41 254.68 1,205,560 +0.75(+0.30%)
Apr 05, 2024 248.90 254.33 248.27 253.93 1,293,448 +5.04(+2.02%)
Apr 04, 2024 253.34 254.83 248.06 248.89 1,607,492 -1.70(-0.68%)
Apr 03, 2024 247.17 250.80 246.77 250.59 1,071,050 +2.85(+1.15%)
Apr 02, 2024 250.17 250.17 246.54 247.74 1,252,377 -3.59(-1.43%)
Apr 01, 2024 253.52 254.51 250.73 251.33 1,178,504 -0.98(-0.39%)
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 249.77 250.49 247.10 247.42 1,156,196 -2.58(-1.03%)
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.