Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

126.62-0.11 (-0.09%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 21, 2021	126.01	127.69	124.54	126.62	126.62	1,990,053
Jan 20, 2021	126.03	127.64	125.03	126.73	126.73	1,990,100
Jan 19, 2021	127.33	128.23	125.46	126.86	126.86	1,587,300
Jan 15, 2021	128.23	128.38	125.74	126.80	126.80	1,698,100
Jan 14, 2021	128.35	130.63	127.26	128.93	128.93	1,886,600
Jan 13, 2021	126.81	127.32	124.39	126.51	126.51	2,715,000
Jan 12, 2021	127.89	128.60	126.10	127.39	127.39	2,927,900
Jan 11, 2021	127.75	129.25	127.07	128.66	128.66	1,692,300
Jan 08, 2021	131.20	132.19	128.98	129.69	129.69	1,485,400
Jan 07, 2021	129.26	131.19	129.14	130.35	130.35	1,909,800
Jan 06, 2021	124.84	130.73	124.84	129.39	129.39	2,280,000
Jan 05, 2021	123.93	127.31	123.58	126.09	126.09	1,428,900
Jan 04, 2021	131.51	132.11	123.36	124.77	124.77	3,992,000
Dec 31, 2020	130.29	132.52	128.83	131.92	131.92	1,537,300
Dec 30, 2020	129.21	131.35	128.50	130.47	130.47	1,284,400
Dec 29, 2020	129.49	131.33	128.40	129.00	129.00	1,685,100
Dec 28, 2020	130.25	130.57	128.12	128.32	128.32	1,330,200
Dec 24, 2020	128.62	128.98	127.50	128.75	128.75	592,100
Dec 23, 2020	127.06	129.08	126.74	128.61	128.61	1,624,400
Dec 22, 2020	126.54	127.28	124.44	126.26	126.26	1,497,400
Dec 21, 2020	125.79	128.15	123.78	127.32	127.32	2,186,900
Dec 18, 2020	130.34	130.91	128.27	128.82	128.82	3,376,400
Dec 17, 2020	130.78	132.40	128.67	130.29	130.29	1,818,200
Dec 16, 2020	130.60	130.92	128.74	130.44	130.44	1,752,500
Dec 15, 2020	129.35	130.49	126.84	130.36	130.36	1,812,400
Dec 14, 2020	131.29	131.43	126.43	126.62	126.62	1,889,000
Dec 11, 2020	130.66	131.81	127.64	128.51	128.51	2,171,900
Dec 10, 2020	129.86	132.41	128.88	131.77	131.77	1,791,300
Dec 09, 2020	133.93	134.34	129.32	130.47	130.47	2,786,900
Dec 08, 2020	131.50	134.17	131.05	132.55	132.55	1,552,800
Dec 07, 2020	134.88	135.29	132.16	132.96	132.96	1,766,100
Dec 04, 2020	133.64	135.84	132.77	135.61	135.61	1,923,200
Dec 03, 2020	129.96	134.67	129.10	132.32	132.32	2,694,000
Dec 02, 2020	128.11	130.64	127.68	128.72	128.72	1,955,100
Dec 01, 2020	129.50	129.67	127.67	128.52	128.52	1,891,700
Nov 30, 2020	127.92	128.31	124.88	126.87	126.87	2,094,500
Nov 27, 2020	128.00	130.74	127.20	128.35	128.35	1,365,800
Nov 25, 2020	129.87	130.25	127.76	129.22	129.22	2,086,600
Nov 24, 2020	126.29	131.35	125.36	130.91	130.91	5,305,200
Nov 23, 2020	120.95	123.42	120.57	123.09	123.09	2,183,300
Nov 20, 2020	120.65	121.91	119.21	119.28	119.28	5,292,100
Nov 19, 2020	120.35	121.71	119.53	121.11	121.11	2,034,800
Nov 18, 2020	122.26	124.22	120.22	120.34	120.34	2,370,100
Nov 17, 2020	123.63	123.66	120.36	122.78	122.78	2,924,400
Nov 16, 2020	125.70	125.70	121.65	123.76	123.76	4,596,300
Nov 13, 2020	116.31	120.13	115.65	120.00	120.00	2,804,700
Nov 12, 2020	114.60	116.31	111.87	115.34	115.34	3,113,900
Nov 11, 2020	117.54	118.20	115.07	116.39	116.39	3,846,800
Nov 10, 2020	117.20	119.80	115.92	118.48	118.48	4,883,900
Nov 09, 2020	123.05	131.90	113.60	118.30	118.30	14,217,300
Nov 06, 2020	102.00	104.65	101.50	103.89	103.89	4,168,000
Nov 05, 2020	98.73	102.89	98.13	100.91	100.91	3,572,800
Nov 04, 2020	97.42	100.56	95.13	98.04	98.04	3,274,500
Nov 03, 2020	94.26	97.19	93.89	96.09	96.09	2,658,400
Nov 02, 2020	93.00	93.39	91.60	92.90	92.90	2,320,100
Oct 30, 2020	92.05	94.03	90.55	92.88	92.88	2,732,200
Oct 29, 2020	89.99	93.77	89.01	93.33	93.33	2,728,900
Oct 28, 2020	91.57	92.52	88.92	89.97	89.97	4,302,400
Oct 27, 2020	96.47	96.87	93.35	93.46	93.46	2,512,000
Oct 26, 2020	99.50	99.51	94.42	96.02	96.02	2,912,900
Oct 23, 2020	101.71	102.27	100.18	101.76	101.76	2,032,600
Oct 22, 2020	96.10	101.21	95.64	100.82	100.82	3,033,000
Oct 21, 2020	95.53	96.02	94.31	95.15	95.15	1,512,200
Oct 20, 2020	95.30	97.09	94.20	96.09	96.09	1,783,000
Oct 19, 2020	98.52	98.52	93.64	93.94	93.94	2,073,200
Oct 16, 2020	97.33	98.99	96.80	97.76	97.76	1,707,000
Oct 15, 2020	96.29	97.29	94.77	97.07	97.07	1,884,100
Oct 14, 2020	98.54	99.20	96.56	97.07	97.07	2,448,600
Oct 13, 2020	99.24	99.53	96.91	98.24	98.24	2,738,900
Oct 12, 2020	99.46	101.11	98.84	100.71	100.71	2,318,400
Oct 09, 2020	101.29	102.09	99.26	99.34	99.34	1,673,600
Oct 08, 2020	99.81	100.44	98.21	100.31	100.31	1,799,200
Oct 07, 2020	98.24	99.94	98.01	99.01	99.01	1,845,500
Oct 06, 2020	98.13	100.34	96.52	96.92	96.92	3,023,200
Oct 05, 2020	95.78	97.24	95.13	96.78	96.78	2,153,100
Oct 02, 2020	91.70	95.62	91.44	95.25	95.25	2,199,000
Oct 01, 2020	93.22	94.95	92.51	94.35	94.35	2,182,100
Sep 30, 2020	94.41	96.02	92.15	92.58	92.58	2,921,800
Sep 29, 2020	96.19	96.19	92.81	93.22	93.22	2,216,600
Sep 28, 2020	95.05	97.39	93.94	96.00	96.00	2,965,400
Sep 25, 2020	90.33	93.43	90.27	92.99	92.99	2,318,000
Sep 24, 2020	92.27	93.58	90.48	91.35	91.35	4,025,900
Sep 23, 2020	96.35	97.86	92.62	92.94	92.94	2,788,300
Sep 22, 2020	93.51	95.53	93.00	95.50	95.50	3,605,400
Sep 21, 2020	95.96	96.40	91.40	93.02	93.02	4,863,200
Sep 18, 2020	103.37	103.94	99.58	99.88	99.88	5,327,700
Sep 17, 2020	105.77	107.13	103.70	104.41	104.41	2,763,100
Sep 16, 2020	106.11	108.89	104.44	107.76	107.76	3,004,200
Sep 15, 2020	104.98	106.36	103.22	105.39	105.39	1,922,000
Sep 14, 2020	100.88	104.91	100.55	104.68	104.68	2,729,300
Sep 11, 2020	100.94	101.11	97.39	99.26	99.26	2,637,800
Sep 10, 2020	102.94	105.38	100.11	100.38	100.38	2,263,100
Sep 09, 2020	103.81	103.94	100.83	102.01	102.01	2,630,100
Sep 08, 2020	103.00	107.15	102.37	103.98	103.98	2,745,900
Sep 04, 2020	104.89	107.04	103.21	104.82	104.82	2,855,800
Sep 03, 2020	104.99	107.90	102.21	103.09	103.09	2,956,200
Sep 02, 2020	103.28	104.84	102.40	104.39	104.39	2,101,300
Sep 01, 2020	101.48	104.58	100.76	103.09	103.09	1,918,200
Aug 31, 2020	105.25	105.96	102.84	102.91	102.91	2,881,400
Aug 28, 2020	102.96	106.61	101.95	106.26	106.26	3,661,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,834.25-11.75(-0.31%)

Dow Futures30,975.00-107.00(-0.34%)

Nasdaq Futures13,347.75-47.75(-0.36%)

Marriott International, Inc. (MAR)

S&P Futures
3,834.25
-11.75(-0.31%)

Dow Futures
30,975.00
-107.00(-0.34%)

Nasdaq Futures
13,347.75
-47.75(-0.36%)