Skip to main content

Marriott International (NQ: MAR )

253.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 167.85 169.32 167.16 167.54 2,737,228 -0.37(-0.22%)
Feb 27, 2023 170.03 170.35 167.56 167.90 1,558,672 -0.71(-0.42%)
Feb 24, 2023 167.76 168.96 167.30 168.62 1,659,070 -1.59(-0.94%)
Feb 23, 2023 169.80 171.13 168.14 170.21 1,396,716 +1.73(+1.03%)
Feb 22, 2023 167.93 169.66 167.10 168.48 1,265,504 -0.09(-0.05%)
Feb 21, 2023 168.65 170.16 167.74 168.57 1,840,613 -1.82(-1.07%)
Feb 17, 2023 172.47 172.53 168.99 170.38 1,913,741 -3.23(-1.86%)
Feb 16, 2023 175.20 177.44 173.27 173.61 2,305,682 -4.74(-2.66%)
Feb 15, 2023 178.68 179.02 176.96 178.35 2,595,111 -0.67(-0.37%)
Feb 14, 2023 173.54 179.30 169.41 179.03 3,405,467 +6.81(+3.96%)
Feb 13, 2023 169.90 172.87 169.60 172.21 2,019,059 +2.96(+1.75%)
Feb 10, 2023 171.00 171.92 167.95 169.25 1,564,059 -3.49(-2.02%)
Feb 09, 2023 173.39 175.39 172.09 172.73 1,544,473 +0.88(+0.51%)
Feb 08, 2023 171.57 172.85 170.86 171.85 1,539,269 -1.39(-0.80%)
Feb 07, 2023 169.87 174.34 168.72 173.25 1,831,490 +3.06(+1.80%)
Feb 06, 2023 170.58 171.79 169.59 170.19 1,504,488 -2.08(-1.21%)
Feb 03, 2023 171.84 173.53 170.76 172.27 1,523,369 -1.72(-0.99%)
Feb 02, 2023 174.41 175.38 172.85 173.99 1,159,153 +0.80(+0.46%)
Feb 01, 2023 170.88 174.51 168.89 173.19 1,471,855 +1.17(+0.68%)
Jan 31, 2023 169.33 172.06 168.69 172.02 1,345,734 +2.94(+1.74%)
Jan 30, 2023 170.23 171.37 168.91 169.08 2,067,463 -3.09(-1.80%)
Jan 27, 2023 172.34 174.39 171.87 172.17 1,657,681 -0.25(-0.14%)
Jan 26, 2023 171.31 172.51 170.45 172.42 1,640,097 +2.22(+1.31%)
Jan 25, 2023 165.54 170.80 165.54 170.20 1,905,056 +2.67(+1.59%)
Jan 24, 2023 166.48 167.60 165.51 167.53 1,665,526 +0.60(+0.36%)
Jan 23, 2023 163.94 167.70 163.03 166.93 2,617,855 +2.08(+1.26%)
Jan 20, 2023 158.68 165.08 158.18 164.84 2,359,499 +5.81(+3.65%)
Jan 19, 2023 156.48 159.93 156.29 159.04 2,212,282 +1.22(+0.78%)
Jan 18, 2023 160.29 161.72 157.72 157.81 2,215,431 -1.19(-0.75%)
Jan 17, 2023 159.28 160.56 158.45 159.00 2,602,210 -0.78(-0.49%)
Jan 13, 2023 157.61 160.10 157.21 159.78 1,551,831 +1.77(+1.12%)
Jan 12, 2023 156.41 158.60 155.73 158.01 1,647,393 +1.50(+0.96%)
Jan 11, 2023 152.25 156.62 152.02 156.51 1,733,983 +5.25(+3.47%)
Jan 10, 2023 150.55 151.88 149.62 151.26 1,291,221 +0.62(+0.41%)
Jan 09, 2023 149.88 153.46 149.77 150.64 1,887,876 -0.84(-0.55%)
Jan 06, 2023 148.68 152.00 148.17 151.48 1,608,888 +4.44(+3.02%)
Jan 05, 2023 147.16 148.23 146.13 147.04 1,561,611 -0.97(-0.65%)
Jan 04, 2023 147.39 149.37 147.25 148.00 1,752,439 +2.08(+1.43%)
Jan 03, 2023 147.99 148.86 145.28 145.92 1,707,344 -1.13(-0.77%)
Dec 30, 2022 145.19 147.20 144.61 147.05 1,561,463 +0.91(+0.62%)
Dec 29, 2022 145.10 146.96 144.45 146.14 1,449,802 +2.34(+1.63%)
Dec 28, 2022 146.69 147.52 143.78 143.80 1,338,139 -2.72(-1.85%)
Dec 27, 2022 147.18 147.53 146.11 146.51 1,366,880 -0.23(-0.15%)
Dec 23, 2022 144.51 147.06 144.51 146.74 1,081,012 +1.34(+0.92%)
Dec 22, 2022 145.41 146.69 143.57 145.40 1,860,445 -1.51(-1.03%)
Dec 21, 2022 149.48 150.21 145.92 146.91 2,312,951 -1.64(-1.10%)
Dec 20, 2022 149.03 150.36 148.26 148.55 1,696,451 -0.95(-0.63%)
Dec 19, 2022 152.16 152.46 148.66 149.50 2,044,943 -2.39(-1.57%)
Dec 16, 2022 152.16 152.88 150.55 151.89 5,005,523 -1.60(-1.04%)
Dec 15, 2022 154.31 155.10 151.31 153.49 2,549,265 -3.87(-2.46%)
Dec 14, 2022 159.25 161.35 155.48 157.36 2,495,127 -3.74(-2.32%)
Dec 13, 2022 166.57 166.96 160.22 161.10 2,203,426 -0.05(-0.03%)
Dec 12, 2022 159.02 161.19 157.49 161.15 1,573,615 +1.99(+1.25%)
Dec 09, 2022 158.39 160.51 158.09 159.16 1,279,987 +0.49(+0.31%)
Dec 08, 2022 156.69 159.65 156.06 158.67 1,872,784 +3.34(+2.15%)
Dec 07, 2022 157.71 158.32 155.16 155.33 2,227,174 -3.15(-1.99%)
Dec 06, 2022 159.94 160.74 156.91 158.48 1,922,044 -1.55(-0.97%)
Dec 05, 2022 162.28 162.73 159.70 160.03 2,207,383 -3.55(-2.17%)
Dec 02, 2022 160.98 163.71 160.49 163.58 1,437,130 +0.43(+0.27%)
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.