Skip to main content

Marriott International (NQ: MAR )

252.31 -1.25 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 114.13 122.02 113.84 121.69 6,786,891 +4.28(+3.64%)
Feb 27, 2020 114.83 124.91 112.33 117.42 7,089,953 -0.07(-0.06%)
Feb 26, 2020 123.45 124.80 117.15 117.48 5,075,482 -3.80(-3.14%)
Feb 25, 2020 132.93 132.99 120.70 121.29 5,245,716 -10.51(-7.97%)
Feb 24, 2020 133.80 134.29 131.20 131.79 3,269,071 -8.22(-5.87%)
Feb 21, 2020 142.11 142.24 139.33 140.01 1,900,792 -3.52(-2.45%)
Feb 20, 2020 144.21 145.56 142.98 143.53 1,309,072 -0.77(-0.53%)
Feb 19, 2020 141.31 144.58 141.31 144.31 2,063,561 +2.63(+1.86%)
Feb 18, 2020 140.98 142.58 140.98 141.68 2,406,976 +0.04(+0.03%)
Feb 14, 2020 143.67 144.04 140.66 141.64 2,497,423 -1.78(-1.24%)
Feb 13, 2020 146.09 146.16 143.36 143.42 1,978,415 -3.97(-2.69%)
Feb 12, 2020 144.71 147.57 144.71 147.39 1,619,859 +3.51(+2.44%)
Feb 11, 2020 142.59 145.60 141.95 143.88 1,494,935 +1.43(+1.00%)
Feb 10, 2020 139.79 142.57 139.24 142.45 1,196,739 +1.62(+1.15%)
Feb 07, 2020 141.65 142.13 139.57 140.83 1,757,056 -2.10(-1.47%)
Feb 06, 2020 144.95 145.52 142.50 142.93 1,090,398 -1.46(-1.01%)
Feb 05, 2020 146.35 146.79 143.99 144.38 1,915,447 +0.30(+0.21%)
Feb 04, 2020 141.22 144.90 140.44 144.08 1,853,586 +5.79(+4.18%)
Feb 03, 2020 138.51 141.21 137.70 138.29 1,562,745 +1.39(+1.01%)
Jan 31, 2020 138.95 139.05 135.82 136.91 2,117,879 -3.18(-2.27%)
Jan 30, 2020 137.38 140.31 135.71 140.08 1,891,187 +0.69(+0.49%)
Jan 29, 2020 138.31 140.01 137.22 139.40 1,320,398 +1.33(+0.96%)
Jan 28, 2020 135.59 138.60 135.21 138.07 2,003,573 +3.18(+2.36%)
Jan 27, 2020 134.63 136.49 130.36 134.89 2,701,107 -2.95(-2.14%)
Jan 24, 2020 141.71 141.75 136.69 137.84 2,121,153 -3.85(-2.72%)
Jan 23, 2020 139.22 141.79 138.07 141.70 1,905,970 +0.82(+0.58%)
Jan 22, 2020 141.74 143.88 140.51 140.88 1,326,368 -0.25(-0.17%)
Jan 21, 2020 144.75 145.10 140.19 141.12 2,820,656 -5.76(-3.92%)
Jan 17, 2020 145.83 147.24 144.74 146.88 1,083,185 +1.21(+0.83%)
Jan 16, 2020 144.65 145.69 144.18 145.66 823,008 +1.68(+1.17%)
Jan 15, 2020 143.47 144.81 143.35 143.98 818,290 +0.15(+0.10%)
Jan 14, 2020 143.11 144.31 142.82 143.84 966,489 +0.34(+0.24%)
Jan 13, 2020 142.48 143.67 142.26 143.50 1,010,282 +1.38(+0.97%)
Jan 10, 2020 142.91 143.27 141.78 142.12 867,632 -1.04(-0.72%)
Jan 09, 2020 144.14 144.27 142.91 143.15 1,225,528 -0.27(-0.19%)
Jan 08, 2020 141.86 144.30 141.46 143.43 1,445,313 +1.75(+1.24%)
Jan 07, 2020 143.44 143.91 141.42 141.68 2,120,919 -2.35(-1.63%)
Jan 06, 2020 144.57 144.66 142.92 144.02 2,228,386 -1.89(-1.29%)
Jan 03, 2020 145.83 146.64 145.39 145.91 2,165,654 -2.17(-1.47%)
Jan 02, 2020 148.09 149.16 147.63 148.08 1,949,533 +0.06(+0.04%)
Dec 31, 2019 148.28 149.02 147.41 148.02 1,213,315 -0.43(-0.29%)
Dec 30, 2019 149.56 149.79 147.84 148.45 839,143 -0.84(-0.56%)
Dec 27, 2019 149.93 149.94 149.10 149.29 644,305 -0.39(-0.26%)
Dec 26, 2019 148.34 149.71 148.13 149.68 707,055 +1.59(+1.08%)
Dec 24, 2019 147.77 148.93 147.27 148.09 683,691 +0.25(+0.17%)
Dec 23, 2019 147.60 148.47 147.23 147.84 883,516 +0.43(+0.29%)
Dec 20, 2019 147.87 148.14 145.17 147.41 2,919,219 +0.74(+0.51%)
Dec 19, 2019 145.80 147.04 145.80 146.66 1,933,276 +0.48(+0.33%)
Dec 18, 2019 145.57 146.35 145.04 146.18 1,229,312 +0.62(+0.43%)
Dec 17, 2019 144.53 145.95 144.37 145.56 1,280,499 +0.99(+0.68%)
Dec 16, 2019 144.28 145.60 143.75 144.57 1,333,629 +1.70(+1.19%)
Dec 13, 2019 141.78 143.15 141.06 142.87 1,652,502 +1.04(+0.73%)
Dec 12, 2019 139.43 142.31 139.13 141.83 1,506,529 +2.30(+1.65%)
Dec 11, 2019 138.10 140.03 137.63 139.54 1,461,717 +2.13(+1.55%)
Dec 10, 2019 137.91 138.71 137.04 137.41 1,192,999 -0.76(-0.55%)
Dec 09, 2019 139.02 139.34 138.14 138.17 844,052 -0.92(-0.66%)
Dec 06, 2019 138.13 139.51 137.83 139.09 1,380,171 +1.95(+1.42%)
Dec 05, 2019 136.82 137.34 136.37 137.14 1,014,418 +1.02(+0.75%)
Dec 04, 2019 135.34 136.68 135.26 136.12 1,176,254 +0.68(+0.51%)
Dec 03, 2019 135.77 136.01 134.66 135.44 1,166,736 -1.83(-1.33%)
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.