Skip to main content

Marriott International (NQ: MAR )

254.61 +5.13 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 253.28 254.84 252.22 254.61 1,129,513 +5.13(+2.06%)
Oct 03, 2024 246.06 249.67 246.01 249.48 935,587 +0.66(+0.27%)
Oct 02, 2024 245.29 249.00 244.85 248.82 857,618 +2.74(+1.11%)
Oct 01, 2024 248.71 249.31 243.10 246.08 1,382,541 -2.52(-1.01%)
Sep 30, 2024 252.05 253.95 246.46 248.60 1,646,375 -4.44(-1.75%)
Sep 27, 2024 252.81 254.43 251.67 253.04 1,238,447 +2.33(+0.93%)
Sep 26, 2024 248.17 251.00 246.22 250.71 1,431,800 +5.21(+2.12%)
Sep 25, 2024 247.47 247.62 244.63 245.50 951,363 -1.88(-0.76%)
Sep 24, 2024 243.02 247.46 242.85 247.38 1,225,329 +5.71(+2.36%)
Sep 23, 2024 244.85 245.12 241.36 241.67 1,393,437 -2.72(-1.11%)
Sep 20, 2024 243.90 244.74 240.90 244.39 3,663,556 -0.07(-0.03%)
Sep 19, 2024 242.97 246.02 242.04 244.46 1,676,182 +5.72(+2.40%)
Sep 18, 2024 238.90 241.73 236.80 238.74 1,540,016 +3.13(+1.33%)
Sep 17, 2024 233.73 236.23 232.76 235.61 1,005,275 +3.15(+1.36%)
Sep 16, 2024 233.07 235.75 231.90 232.46 993,124 +0.72(+0.31%)
Sep 13, 2024 231.55 232.56 229.67 231.74 1,034,102 +1.04(+0.45%)
Sep 12, 2024 228.80 230.82 227.59 230.70 1,044,416 +3.37(+1.48%)
Sep 11, 2024 225.67 227.78 221.84 227.33 1,330,936 +1.66(+0.74%)
Sep 10, 2024 227.68 229.00 221.95 225.67 1,755,170 -2.92(-1.28%)
Sep 09, 2024 228.93 230.95 226.53 228.59 1,876,854 +0.99(+0.43%)
Sep 06, 2024 229.47 232.90 227.16 227.60 3,355,320 -1.46(-0.64%)
Sep 05, 2024 229.73 230.55 226.86 229.06 1,808,204 -0.40(-0.17%)
Sep 04, 2024 230.00 230.66 228.11 229.46 1,411,233 -1.26(-0.55%)
Sep 03, 2024 234.20 234.69 229.74 230.72 1,802,664 -3.97(-1.69%)
Aug 30, 2024 232.56 235.43 231.04 234.69 2,218,130 +3.32(+1.43%)
Aug 29, 2024 229.75 233.61 228.88 231.37 1,954,430 +4.05(+1.78%)
Aug 28, 2024 226.42 228.18 226.18 227.32 1,025,017 -0.30(-0.13%)
Aug 27, 2024 224.40 228.18 223.80 227.62 1,017,659 +2.95(+1.31%)
Aug 26, 2024 226.57 228.13 224.15 224.67 1,105,009 -0.59(-0.26%)
Aug 23, 2024 225.98 227.65 224.95 225.26 958,336 +1.14(+0.51%)
Aug 22, 2024 223.81 225.90 223.13 224.12 991,226 -0.39(-0.17%)
Aug 21, 2024 224.07 225.14 223.06 224.51 710,527 +1.38(+0.62%)
Aug 20, 2024 224.50 225.48 222.87 223.13 1,069,743 -2.02(-0.90%)
Aug 19, 2024 221.30 226.00 221.06 225.15 1,068,578 +4.59(+2.08%)
Aug 16, 2024 221.61 221.67 219.72 220.56 1,005,776 -0.71(-0.32%)
Aug 15, 2024 219.06 222.32 218.31 221.27 1,731,601 +4.79(+2.21%)
Aug 14, 2024 216.38 217.09 214.93 216.48 849,796 +0.67(+0.31%)
Aug 13, 2024 214.65 216.23 212.66 215.82 1,084,190 +1.75(+0.82%)
Aug 12, 2024 217.33 217.33 213.80 214.07 1,078,319 -3.28(-1.51%)
Aug 09, 2024 214.89 218.38 213.44 217.35 1,217,543 +2.16(+1.01%)
Aug 08, 2024 214.83 217.19 214.17 215.19 1,373,587 +1.03(+0.48%)
Aug 07, 2024 215.33 217.02 213.17 214.16 2,862,509 -0.48(-0.22%)
Aug 06, 2024 211.90 217.79 210.59 214.64 1,917,145 +3.89(+1.85%)
Aug 05, 2024 208.48 211.74 203.97 210.75 4,068,959 -2.31(-1.09%)
Aug 02, 2024 214.51 216.03 209.42 213.06 3,691,149 -5.10(-2.34%)
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.