Skip to main content

Marriott International (NQ: MAR )

238.46 -7.16 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 249.77 250.49 247.02 247.42 1,156,196 -2.58(-1.03%)
Mar 01, 2024 248.98 251.16 247.94 250.00 1,096,855 +0.13(+0.05%)
Feb 29, 2024 249.70 250.35 247.87 249.87 1,697,915 +0.88(+0.35%)
Feb 28, 2024 248.73 251.23 248.18 248.99 952,748 -0.04(-0.02%)
Feb 27, 2024 248.89 249.82 247.68 249.03 1,079,281 -0.19(-0.08%)
Feb 26, 2024 251.47 251.47 247.05 249.22 1,475,985 -2.26(-0.90%)
Feb 23, 2024 248.59 252.17 248.59 251.48 1,477,349 +2.17(+0.87%)
Feb 22, 2024 244.99 250.43 244.78 249.31 1,383,564 +5.96(+2.45%)
Feb 21, 2024 241.28 244.01 240.57 243.35 1,396,059 +0.93(+0.38%)
Feb 20, 2024 240.67 243.45 240.00 242.42 2,166,061 +1.31(+0.54%)
Feb 16, 2024 238.52 242.69 237.79 241.11 2,124,388 +1.14(+0.47%)
Feb 15, 2024 237.02 240.34 236.38 239.97 1,523,939 +5.09(+2.17%)
Feb 14, 2024 235.31 235.90 231.70 234.89 2,355,592 +0.45(+0.19%)
Feb 13, 2024 241.38 241.38 231.51 234.44 3,116,524 -13.87(-5.59%)
Feb 12, 2024 245.75 248.61 245.47 248.31 1,430,773 +1.82(+0.74%)
Feb 09, 2024 250.10 250.21 244.93 246.49 1,482,929 -2.55(-1.03%)
Feb 08, 2024 249.16 249.90 245.28 249.05 1,032,443 +1.64(+0.66%)
Feb 07, 2024 245.57 249.47 244.56 247.41 1,048,989 +3.17(+1.30%)
Feb 06, 2024 243.71 245.22 242.31 244.24 1,474,653 +0.53(+0.22%)
Feb 05, 2024 243.64 244.76 241.32 243.71 1,341,058 -0.89(-0.36%)
Feb 02, 2024 242.70 246.22 241.09 244.59 1,224,961 +1.45(+0.60%)
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.