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 26, 2021 147.51 149.43 143.11 145.34 4,184,713 -1.98(-1.35%)
Feb 25, 2021 153.38 157.03 146.06 147.32 5,239,146 -7.27(-4.71%)
Feb 24, 2021 146.75 154.70 146.64 154.60 5,970,520 +7.80(+5.32%)
Feb 23, 2021 142.05 146.91 139.53 146.79 5,735,665 +6.86(+4.90%)
Feb 22, 2021 136.63 142.75 136.12 139.93 5,407,313 +6.16(+4.61%)
Feb 19, 2021 128.86 135.04 128.86 133.77 2,909,515 +4.22(+3.26%)
Feb 18, 2021 125.90 130.32 125.19 129.55 2,669,550 +0.63(+0.49%)
Feb 17, 2021 126.03 130.80 125.18 128.92 2,959,669 +0.92(+0.72%)
Feb 16, 2021 127.61 128.67 126.21 128.00 2,489,142 +0.90(+0.71%)
Feb 12, 2021 123.42 127.40 123.25 127.09 1,773,684 +2.78(+2.23%)
Feb 11, 2021 125.21 126.37 122.73 124.32 1,965,468 -0.10(-0.08%)
Feb 10, 2021 124.73 126.55 123.83 124.41 1,731,177 -0.30(-0.24%)
Feb 09, 2021 126.91 126.91 123.78 124.71 1,430,078 -2.00(-1.58%)
Feb 08, 2021 127.75 128.41 124.36 126.71 2,228,896 -0.38(-0.30%)
Feb 05, 2021 124.65 127.13 124.64 127.09 2,859,900 +3.96(+3.21%)
Feb 04, 2021 121.72 123.53 121.04 123.14 1,903,993 +2.06(+1.70%)
Feb 03, 2021 119.75 122.47 119.61 121.08 2,298,638 +1.23(+1.02%)
Feb 02, 2021 117.27 120.30 116.80 119.85 2,639,889 +4.27(+3.69%)
Feb 01, 2021 115.78 117.56 114.91 115.58 2,269,170 +1.41(+1.24%)
Jan 29, 2021 117.41 117.76 113.37 114.17 4,988,628 -4.32(-3.65%)
Jan 28, 2021 117.80 121.19 117.80 118.49 3,625,601 +3.18(+2.76%)
Jan 27, 2021 116.20 118.17 113.81 115.31 4,012,630 -2.92(-2.47%)
Jan 26, 2021 118.16 119.20 117.10 118.22 2,002,379 +0.81(+0.69%)
Jan 25, 2021 120.14 120.33 114.75 117.42 4,499,842 -3.22(-2.67%)
Jan 22, 2021 122.96 123.94 120.51 120.64 2,195,660 -3.65(-2.94%)
Jan 21, 2021 123.69 125.34 122.22 124.29 1,804,869 -0.11(-0.09%)
Jan 20, 2021 123.71 125.29 122.73 124.39 2,013,965 -0.13(-0.10%)
Jan 19, 2021 124.98 125.87 123.15 124.52 1,617,056 +0.06(+0.05%)
Jan 15, 2021 125.87 126.01 123.42 124.46 1,730,182 -2.09(-1.65%)
Jan 14, 2021 125.98 128.22 124.92 126.55 1,920,997 +2.38(+1.91%)
Jan 13, 2021 124.47 124.97 122.10 124.18 2,765,419 -0.86(-0.69%)
Jan 12, 2021 125.53 126.23 123.78 125.04 2,982,816 -1.25(-0.99%)
Jan 11, 2021 125.40 126.86 124.73 126.29 1,724,023 -1.01(-0.79%)
Jan 08, 2021 128.78 129.75 126.61 127.30 1,513,286 -0.65(-0.51%)
Jan 07, 2021 126.88 128.77 126.76 127.95 1,945,652 +0.94(+0.74%)
Jan 06, 2021 122.54 128.32 122.54 127.01 2,322,799 +3.24(+2.62%)
Jan 05, 2021 121.65 124.96 121.30 123.77 1,455,147 +1.30(+1.06%)
Jan 04, 2021 129.09 129.68 121.09 122.47 4,066,963 -7.02(-5.42%)
Dec 31, 2020 129.49 129.49 129.49 1,308,551 +1.42(+1.11%)
Dec 30, 2020 126.83 128.93 126.13 128.07 1,308,551 +1.44(+1.14%)
Dec 29, 2020 127.10 128.91 126.03 126.62 1,716,742 +0.67(+0.53%)
Dec 28, 2020 127.85 128.16 125.76 125.95 1,355,122 -0.42(-0.33%)
Dec 24, 2020 126.25 126.60 125.15 126.38 603,113 +0.14(+0.11%)
Dec 23, 2020 124.72 126.70 124.40 126.24 1,654,299 +2.31(+1.86%)
Dec 22, 2020 124.21 124.94 122.15 123.93 1,525,537 -1.04(-0.83%)
Dec 21, 2020 123.47 125.79 121.50 124.97 2,227,934 -1.47(-1.16%)
Dec 18, 2020 127.94 128.50 125.91 126.45 3,439,786 -1.44(-1.13%)
Dec 17, 2020 128.37 129.96 126.30 127.89 1,852,375 -0.15(-0.11%)
Dec 16, 2020 128.19 128.51 126.37 128.04 1,784,889 +0.08(+0.06%)
Dec 15, 2020 126.97 128.09 124.50 127.96 1,845,539 +3.67(+2.95%)
Dec 14, 2020 128.87 129.01 124.10 124.29 1,922,866 -1.85(-1.47%)
Dec 11, 2020 128.25 129.38 125.29 126.14 2,212,572 -3.20(-2.47%)
Dec 10, 2020 127.47 129.97 126.50 129.34 1,816,781 +1.28(+1.00%)
Dec 09, 2020 131.46 131.86 126.94 128.07 2,839,268 -2.04(-1.57%)
Dec 08, 2020 129.08 131.70 128.63 130.11 1,581,561 -0.40(-0.31%)
Dec 07, 2020 132.40 132.80 129.72 130.51 1,799,275 -2.60(-1.95%)
Dec 04, 2020 131.18 133.34 130.32 133.11 1,959,305 +3.23(+2.49%)
Dec 03, 2020 127.56 132.19 126.72 129.88 2,743,816 +3.53(+2.80%)
Dec 02, 2020 125.75 128.23 125.33 126.35 1,990,209 +0.20(+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.