NasdaqGS - Nasdaq Real Time Price USD

Marriott International, Inc. (MAR)

236.00 -0.30 (-0.13%)
At close: April 19 at 4:00 PM EDT
235.02 -0.98 (-0.42%)
After hours: April 19 at 6:27 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 237.38 239.30 234.55 236.00 236.00 1,842,300
Apr 18, 2024 240.65 241.24 236.08 236.30 236.30 1,841,200
Apr 17, 2024 244.07 245.33 237.54 238.46 238.46 2,684,100
Apr 16, 2024 248.21 248.74 244.74 245.62 245.62 1,088,900
Apr 15, 2024 255.07 257.01 248.21 248.41 248.41 1,433,300
Apr 12, 2024 256.11 257.14 249.32 251.06 251.06 1,930,100
Apr 11, 2024 254.11 260.57 253.01 258.55 258.55 1,545,200
Apr 10, 2024 252.29 255.19 251.26 254.35 254.35 1,317,500
Apr 9, 2024 255.46 255.49 251.35 254.94 254.94 1,152,800
Apr 8, 2024 254.24 255.05 253.41 254.68 254.68 1,205,600
Apr 5, 2024 248.90 254.33 248.27 253.93 253.93 1,293,200
Apr 4, 2024 253.34 254.83 248.06 248.89 248.89 1,607,300
Apr 3, 2024 247.17 250.80 246.77 250.59 250.59 1,071,000
Apr 2, 2024 250.17 250.17 246.54 247.74 247.74 1,252,300
Apr 1, 2024 253.52 254.51 250.73 251.33 251.33 1,178,500
Mar 28, 2024 255.07 255.10 251.65 252.31 252.31 999,200
Mar 27, 2024 254.96 254.96 252.74 253.56 253.56 1,302,300
Mar 26, 2024 253.16 254.30 251.17 252.18 252.18 1,351,400
Mar 25, 2024 255.31 255.67 252.04 252.11 252.11 856,000
Mar 22, 2024 255.91 256.53 253.22 255.16 255.16 1,282,800
Mar 21, 2024 254.74 256.12 253.38 255.27 255.27 1,530,800
Mar 20, 2024 249.43 254.69 249.26 254.05 254.05 1,630,400
Mar 19, 2024 249.36 250.01 247.83 249.82 249.82 1,164,300
Mar 18, 2024 246.60 249.36 246.41 248.52 248.52 1,915,300
Mar 15, 2024 246.15 246.97 243.36 244.07 244.07 3,709,300
Mar 14, 2024 252.38 253.00 247.72 248.00 248.00 1,711,000
Mar 13, 2024 249.90 253.12 248.19 251.41 251.41 1,804,700
Mar 12, 2024 248.69 252.33 248.69 250.69 250.69 1,270,900
Mar 11, 2024 250.28 250.70 246.99 248.47 248.47 1,176,500
Mar 8, 2024 247.17 251.11 246.22 250.28 250.28 1,276,400
Mar 7, 2024 248.40 248.97 246.21 246.91 246.91 1,197,400
Mar 6, 2024 247.88 250.57 246.97 247.10 247.10 1,314,700
Mar 5, 2024 247.53 249.19 245.69 247.88 247.88 1,084,000
Mar 4, 2024 249.77 250.49 247.02 247.42 247.42 1,156,200
Mar 1, 2024 248.98 251.16 247.94 250.00 250.00 1,096,600
Feb 29, 2024 249.70 250.35 247.87 249.87 249.87 1,698,200
Feb 28, 2024 248.73 251.23 248.18 248.99 248.99 953,400
Feb 27, 2024 248.89 249.82 247.68 249.03 249.03 1,079,300
Feb 26, 2024 251.47 251.47 247.05 249.22 249.22 1,476,000
Feb 23, 2024 248.59 252.17 248.59 251.48 251.48 1,477,200
Feb 22, 2024 244.99 250.43 244.78 249.31 249.31 1,383,600
Feb 21, 2024 0.52 Dividend
Feb 21, 2024 241.28 244.01 240.57 243.35 243.35 1,396,500
Feb 20, 2024 241.19 243.97 240.51 242.94 242.42 2,162,200
Feb 16, 2024 239.03 243.21 238.30 241.63 241.11 2,119,400
Feb 15, 2024 237.53 240.86 236.89 240.49 239.98 1,521,700
Feb 14, 2024 235.81 236.41 232.20 235.39 234.89 2,349,600
Feb 13, 2024 241.90 241.90 232.01 234.94 234.44 3,110,200
Feb 12, 2024 246.28 249.14 246.00 248.84 248.31 1,429,900
Feb 9, 2024 250.64 250.75 245.45 247.02 246.49 1,479,800
Feb 8, 2024 249.69 250.44 245.81 249.58 249.05 1,030,900
Feb 7, 2024 246.10 250.00 245.08 247.94 247.41 1,046,700
Feb 6, 2024 244.23 245.75 242.83 244.76 244.24 1,471,500
Feb 5, 2024 244.16 245.29 241.84 244.23 243.71 1,338,200
Feb 2, 2024 243.22 246.75 241.61 245.12 244.60 1,222,300
Feb 1, 2024 240.41 243.79 238.72 243.67 243.15 1,190,900
Jan 31, 2024 243.42 243.91 239.27 239.73 239.22 1,181,200
Jan 30, 2024 240.19 244.01 240.19 243.19 242.67 1,059,900
Jan 29, 2024 241.58 242.52 239.78 242.13 241.61 1,303,000
Jan 26, 2024 242.52 243.22 241.04 241.60 241.08 1,119,000
Jan 25, 2024 241.70 243.53 241.36 242.52 242.00 1,594,300
Jan 24, 2024 238.46 239.33 237.32 237.87 237.36 1,239,300
Jan 23, 2024 236.97 237.91 235.74 237.10 236.59 1,268,600
Jan 22, 2024 234.25 238.30 234.08 237.38 236.87 1,552,200
Jan 19, 2024 232.67 234.10 231.56 233.67 233.17 1,885,100
Jan 18, 2024 227.70 233.06 227.69 232.68 232.18 2,209,600
Jan 17, 2024 225.24 227.90 225.02 227.70 227.21 1,248,700
Jan 16, 2024 224.02 226.38 223.07 226.34 225.86 1,108,000
Jan 12, 2024 227.79 227.83 223.94 225.50 225.02 758,900
Jan 11, 2024 227.36 228.94 225.39 226.98 226.49 1,176,000
Jan 10, 2024 225.89 227.98 225.89 226.77 226.28 1,225,300
Jan 9, 2024 225.60 227.48 225.43 226.48 226.00 1,358,300
Jan 8, 2024 222.50 228.29 222.42 228.23 227.74 1,690,700
Jan 5, 2024 219.21 223.40 219.00 222.42 221.94 1,005,100
Jan 4, 2024 219.61 222.41 218.88 220.02 219.55 1,238,700
Jan 3, 2024 220.35 220.97 218.01 219.04 218.57 1,299,900
Jan 2, 2024 225.50 227.18 220.59 221.84 221.37 1,524,700
Dec 29, 2023 224.71 226.63 224.38 225.51 225.03 2,008,700
Dec 28, 2023 223.87 224.75 223.23 224.08 223.60 971,000
Dec 27, 2023 223.94 224.51 222.88 224.44 223.96 1,329,600
Dec 26, 2023 222.23 223.75 221.63 223.45 222.97 1,118,600
Dec 22, 2023 222.27 223.12 220.89 222.62 222.14 995,000
Dec 21, 2023 218.54 222.24 218.54 221.84 221.37 1,214,500
Dec 20, 2023 220.53 220.69 216.34 216.72 216.26 1,874,600
Dec 19, 2023 223.49 224.22 220.83 221.39 220.92 1,525,300
Dec 18, 2023 221.48 222.64 219.41 222.12 221.64 1,440,200
Dec 15, 2023 220.46 222.15 219.13 221.14 220.67 3,845,000
Dec 14, 2023 219.25 221.75 218.34 220.09 219.62 1,729,200
Dec 13, 2023 217.00 218.91 214.35 218.07 217.60 1,556,600
Dec 12, 2023 216.50 217.74 215.60 216.87 216.41 1,546,300
Dec 11, 2023 212.04 217.33 211.48 216.48 216.02 2,065,500
Dec 8, 2023 207.68 209.82 207.18 209.40 208.95 1,276,300
Dec 7, 2023 206.34 208.14 205.32 208.03 207.58 1,248,700
Dec 6, 2023 204.91 207.73 204.30 204.78 204.34 1,196,500
Dec 5, 2023 207.22 208.43 202.24 202.71 202.28 1,539,300
Dec 4, 2023 208.90 213.13 208.08 209.61 209.16 1,462,700
Dec 1, 2023 202.75 209.51 202.75 209.28 208.83 1,474,500
Nov 30, 2023 202.49 203.34 200.94 202.70 202.27 1,385,700
Nov 29, 2023 204.72 205.91 202.29 202.48 202.05 1,296,100
Nov 28, 2023 207.25 207.51 204.55 204.66 204.22 1,345,200
Nov 27, 2023 208.17 209.29 206.78 207.51 207.07 1,544,500
Nov 24, 2023 209.69 210.43 208.65 208.93 208.48 710,200
Nov 22, 2023 208.98 210.74 208.25 209.95 209.50 1,241,200
Nov 21, 2023 0.52 Dividend
Nov 21, 2023 206.10 207.74 206.10 207.19 206.75 1,109,800
Nov 20, 2023 204.86 207.36 204.86 206.96 206.00 1,292,800
Nov 17, 2023 205.00 206.38 203.80 205.77 204.81 1,295,300
Nov 16, 2023 201.36 203.84 201.07 203.68 202.73 1,284,200
Nov 15, 2023 203.39 203.79 200.98 201.17 200.24 1,516,200
Nov 14, 2023 200.00 204.15 199.98 202.36 201.42 1,853,400
Nov 13, 2023 197.24 198.44 196.24 197.71 196.79 1,075,600
Nov 10, 2023 194.71 197.77 193.79 197.60 196.68 1,165,700
Nov 9, 2023 193.16 195.41 192.27 194.39 193.49 1,490,100
Nov 8, 2023 195.40 195.86 192.04 192.58 191.68 1,511,400
Nov 7, 2023 191.82 195.21 189.44 194.50 193.60 2,057,200
Nov 6, 2023 192.29 192.40 189.34 191.16 190.27 1,543,700
Nov 3, 2023 188.10 191.88 187.38 191.30 190.41 1,746,000
Nov 2, 2023 184.30 186.55 180.75 185.70 184.84 3,054,300
Nov 1, 2023 189.88 189.88 185.91 188.80 187.92 2,313,700
Oct 31, 2023 187.84 189.18 186.01 188.56 187.68 1,234,000
Oct 30, 2023 188.10 189.62 187.09 188.09 187.22 1,485,100
Oct 27, 2023 186.71 188.06 184.11 185.27 184.41 1,282,300
Oct 26, 2023 188.90 190.67 186.41 186.45 185.58 1,528,000
Oct 25, 2023 187.79 190.70 186.54 188.43 187.55 1,784,800
Oct 24, 2023 189.76 191.33 188.04 190.14 189.26 1,810,100
Oct 23, 2023 189.37 190.77 186.85 188.64 187.76 1,848,300
Oct 20, 2023 190.85 191.47 187.74 187.97 187.10 2,367,300
Oct 19, 2023 195.20 196.21 191.47 192.31 191.42 1,770,700
Oct 18, 2023 195.87 196.87 193.95 194.40 193.50 1,255,800
Oct 17, 2023 196.68 199.56 196.35 197.51 196.59 1,230,900
Oct 16, 2023 196.31 199.15 195.06 197.04 196.12 1,382,600
Oct 13, 2023 197.70 199.51 192.48 192.93 192.03 1,531,100
Oct 12, 2023 199.04 199.20 196.38 197.80 196.88 1,397,600
Oct 11, 2023 198.47 198.95 195.14 198.27 197.35 1,379,200
Oct 10, 2023 195.70 201.29 195.70 198.46 197.54 1,691,900
Oct 9, 2023 193.00 194.56 189.49 194.43 193.53 1,615,400
Oct 6, 2023 193.32 197.82 192.85 195.98 195.07 1,735,800
Oct 5, 2023 195.43 196.12 192.55 194.77 193.86 1,582,700
Oct 4, 2023 191.19 195.93 190.54 194.82 193.91 2,282,600
Oct 3, 2023 191.97 193.00 189.34 190.39 189.51 1,650,500
Oct 2, 2023 196.00 196.14 191.75 193.75 192.85 1,640,700
Sep 29, 2023 199.35 199.79 195.29 196.56 195.65 1,764,500
Sep 28, 2023 194.44 200.29 194.10 199.55 198.62 1,786,700
Sep 27, 2023 194.07 196.28 191.98 193.88 192.98 2,284,300
Sep 26, 2023 192.00 195.19 190.75 191.76 190.87 2,188,700
Sep 25, 2023 193.22 195.47 190.55 192.93 192.03 2,141,400
Sep 22, 2023 195.22 196.91 194.00 194.36 193.46 1,374,900
Sep 21, 2023 197.71 198.05 195.09 195.17 194.26 1,730,800
Sep 20, 2023 199.62 202.94 199.62 199.86 198.93 1,499,900
Sep 19, 2023 200.51 200.69 196.92 198.54 197.62 2,356,300
Sep 18, 2023 202.60 203.65 200.57 200.68 199.75 1,700,800
Sep 15, 2023 204.42 205.21 202.22 203.16 202.22 3,899,800
Sep 14, 2023 201.18 205.19 200.04 204.21 203.26 1,729,300
Sep 13, 2023 203.07 203.83 199.55 200.23 199.30 1,676,200
Sep 12, 2023 203.81 205.12 203.18 203.80 202.85 1,399,600
Sep 11, 2023 206.88 208.23 203.15 204.16 203.21 1,715,800
Sep 8, 2023 200.38 205.70 200.03 205.45 204.50 1,753,500
Sep 7, 2023 202.00 202.05 198.80 199.87 198.94 1,847,300
Sep 6, 2023 200.08 203.39 199.51 202.42 201.48 1,487,300
Sep 5, 2023 205.55 205.55 200.31 201.03 200.10 1,989,000
Sep 1, 2023 204.67 206.42 203.73 205.82 204.86 1,086,000
Aug 31, 2023 206.13 206.51 203.42 203.51 202.56 1,321,000
Aug 30, 2023 206.10 206.55 204.43 205.35 204.40 1,098,500
Aug 29, 2023 201.67 206.46 201.51 206.15 205.19 1,189,400
Aug 28, 2023 200.66 203.07 199.14 202.53 201.59 1,062,100
Aug 25, 2023 199.63 201.37 198.23 199.79 198.86 1,510,400
Aug 24, 2023 203.00 205.38 198.44 198.79 197.87 1,903,200
Aug 23, 2023 203.94 205.17 202.75 203.25 202.31 1,509,200
Aug 22, 2023 200.00 204.52 199.69 203.95 203.00 3,170,800
Aug 21, 2023 202.09 203.55 198.59 199.81 198.88 2,210,800
Aug 18, 2023 200.38 204.07 200.23 202.09 201.15 1,781,400
Aug 17, 2023 207.71 207.71 202.15 202.33 201.39 2,775,100
Aug 16, 2023 0.52 Dividend
Aug 16, 2023 204.25 208.48 204.14 206.48 205.52 1,770,200
Aug 15, 2023 206.35 207.98 205.16 206.00 204.52 2,042,500
Aug 14, 2023 207.40 209.00 205.52 206.84 205.36 2,476,900
Aug 11, 2023 207.00 209.32 206.63 208.51 207.02 1,702,000
Aug 10, 2023 208.39 210.98 207.60 208.39 206.90 3,442,600
Aug 9, 2023 206.47 209.00 204.97 206.12 204.64 2,040,000
Aug 8, 2023 203.08 207.20 202.95 206.46 204.98 2,506,800
Aug 7, 2023 204.55 205.61 203.59 204.70 203.23 1,540,600
Aug 4, 2023 202.02 205.68 199.41 202.98 201.53 2,650,000
Aug 3, 2023 201.77 202.79 197.32 200.85 199.41 3,288,400
Aug 2, 2023 204.00 206.53 202.46 203.51 202.05 2,882,100
Aug 1, 2023 199.55 205.94 198.76 204.74 203.27 2,935,100
Jul 31, 2023 199.85 203.41 199.60 201.81 200.37 2,731,900
Jul 28, 2023 197.82 199.98 197.27 199.61 198.18 1,503,300
Jul 27, 2023 194.32 197.06 193.98 195.75 194.35 2,481,900
Jul 26, 2023 194.41 196.24 192.02 193.73 192.34 3,471,200
Jul 25, 2023 193.58 195.95 192.54 194.83 193.43 2,261,300
Jul 24, 2023 193.76 194.46 191.83 194.27 192.88 1,793,700
Jul 21, 2023 193.26 195.90 193.13 194.90 193.50 6,637,600
Jul 20, 2023 190.61 193.50 190.27 191.48 190.11 1,547,700
Jul 19, 2023 193.23 193.54 189.99 190.21 188.85 1,951,900
Jul 18, 2023 191.41 194.37 191.21 193.66 192.27 1,422,600
Jul 17, 2023 187.91 192.89 187.91 191.29 189.92 1,422,200
Jul 14, 2023 191.00 191.00 187.60 189.39 188.03 1,817,300
Jul 13, 2023 190.94 192.40 190.56 191.48 190.11 1,347,000
Jul 12, 2023 193.30 193.30 189.73 190.01 188.65 1,944,900
Jul 11, 2023 191.00 193.24 190.59 191.26 189.89 1,941,700
Jul 10, 2023 185.95 190.99 185.91 190.94 189.57 1,912,100
Jul 7, 2023 181.35 187.12 181.33 185.66 184.33 1,904,400
Jul 6, 2023 180.07 182.41 178.24 182.04 180.74 1,357,700
Jul 5, 2023 183.52 183.74 181.07 182.12 180.82 1,572,900
Jul 3, 2023 183.41 184.97 182.43 184.23 182.91 1,154,100
Jun 30, 2023 182.31 184.89 182.18 183.69 182.37 1,696,000
Jun 29, 2023 177.89 181.41 177.10 181.27 179.97 1,716,100
Jun 28, 2023 177.49 178.00 176.62 177.66 176.39 1,235,300
Jun 27, 2023 173.12 177.54 172.80 177.31 176.04 1,442,100
Jun 26, 2023 170.55 173.20 170.03 171.51 170.28 1,525,800
Jun 23, 2023 173.33 173.39 171.00 171.45 170.22 2,098,000
Jun 22, 2023 176.26 176.67 174.32 175.69 174.43 1,163,200
Jun 21, 2023 173.49 177.11 172.77 176.12 174.86 1,867,700
Jun 20, 2023 175.82 176.44 173.25 173.79 172.55 1,529,400
Jun 16, 2023 177.27 178.28 175.63 176.36 175.10 4,719,200
Jun 15, 2023 178.55 178.84 173.77 176.68 175.41 3,526,600
Jun 14, 2023 182.00 182.94 179.63 181.46 180.16 1,603,600
Jun 13, 2023 182.00 183.33 180.58 181.41 180.11 1,179,200
Jun 12, 2023 179.85 180.98 177.63 180.94 179.64 1,324,600
Jun 9, 2023 178.71 180.00 178.03 179.01 177.73 1,377,700
Jun 8, 2023 175.92 178.81 175.39 178.48 177.20 1,181,800
Jun 7, 2023 180.90 182.78 176.50 177.25 175.98 1,791,300
Jun 6, 2023 177.41 181.46 177.26 180.90 179.60 1,622,100
Jun 5, 2023 176.73 177.58 175.73 177.22 175.95 1,712,900
Jun 2, 2023 171.82 177.40 171.82 177.22 175.95 1,652,900
Jun 1, 2023 167.79 172.15 166.83 171.14 169.91 1,791,600
May 31, 2023 169.47 169.84 165.13 167.79 166.59 2,088,700
May 30, 2023 172.43 173.04 168.75 169.09 167.88 1,037,500
May 26, 2023 171.47 174.09 171.47 171.76 170.53 1,390,000
May 25, 2023 0.52 Dividend
May 25, 2023 167.94 172.09 167.11 171.66 170.43 1,619,000
May 24, 2023 168.75 169.35 167.20 168.25 166.53 1,619,000
May 23, 2023 173.43 173.43 168.61 169.54 167.81 2,605,800
May 22, 2023 178.41 178.56 174.22 174.68 172.89 1,715,400
May 19, 2023 181.30 181.45 177.51 178.43 176.60 1,227,300
May 18, 2023 176.25 181.41 176.25 181.04 179.19 1,344,300
May 17, 2023 176.55 178.68 174.98 177.11 175.30 1,073,800
May 16, 2023 174.98 176.33 173.90 174.57 172.78 1,119,000
May 15, 2023 174.63 175.56 172.82 175.50 173.70 975,800
May 12, 2023 174.49 175.35 172.81 174.10 172.32 1,053,100
May 11, 2023 175.19 175.27 173.02 174.49 172.71 1,448,000
May 10, 2023 180.00 180.50 172.95 175.63 173.83 2,198,600
May 9, 2023 178.54 179.75 177.61 178.99 177.16 1,400,100
May 8, 2023 177.36 178.42 175.69 177.95 176.13 1,244,900
May 5, 2023 179.12 179.23 174.42 176.57 174.76 1,638,300
May 4, 2023 178.45 179.95 175.90 176.48 174.67 2,090,000
May 3, 2023 179.62 183.27 177.63 178.45 176.62 2,378,500
May 2, 2023 173.75 178.95 173.63 178.61 176.78 3,821,300
May 1, 2023 168.96 173.29 168.78 170.14 168.40 1,928,700
Apr 28, 2023 165.15 169.91 164.35 169.34 167.61 1,645,900
Apr 27, 2023 166.00 166.29 162.78 165.39 163.70 2,105,900
Apr 26, 2023 172.95 174.13 164.69 165.12 163.43 3,087,400
Apr 25, 2023 173.80 174.71 172.40 172.86 171.09 2,226,300
Apr 24, 2023 174.78 175.11 173.47 174.33 172.55 1,146,800
Apr 21, 2023 173.90 174.94 173.11 174.41 172.63 1,321,100
Apr 20, 2023 172.90 174.54 172.76 173.76 171.98 2,001,700

Related Tickers

HLT Hilton Worldwide Holdings Inc.
194.47
-2.19%
 
H Hyatt Hotels Corporation
146.37
-0.97%
 
IHG InterContinental Hotels Group PLC
97.39
-0.64%
 
WH Wyndham Hotels & Resorts, Inc.
69.92
+0.88%
 
CHH Choice Hotels International, Inc.
116.35
-0.62%
 
HTHT H World Group Limited
36.89
-1.26%
 
AC.PA Accor SA
39.78
-0.25%
 
ATAT Atour Lifestyle Holdings Limited
17.24
-0.86%
 
SHCO Soho House & Co Inc.
5.30
-1.12%
 
SOND Sonder Holdings Inc.
4.1100
-16.89%