U.S. markets closed

Marriott International, Inc. (MAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
146.92+2.15 (+1.49%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 2021146.66147.39138.97146.92146.923,039,400
Mar 04, 2021147.23147.62139.60144.77144.774,118,900
Mar 03, 2021149.51150.33146.28146.31146.312,333,200
Mar 02, 2021147.14149.78145.87148.95148.952,892,900
Mar 01, 2021151.03151.03147.97148.47148.472,284,600
Feb 26, 2021150.28152.23145.80148.07148.074,106,700
Feb 25, 2021156.26159.98148.80150.09150.095,147,300
Feb 24, 2021149.50157.60149.39157.50157.505,865,800
Feb 23, 2021145.00149.67142.15149.55149.555,632,800
Feb 22, 2021139.20145.43138.67142.56142.565,314,900
Feb 19, 2021131.28137.58131.28136.28136.282,855,700
Feb 18, 2021128.26132.77127.54131.98131.982,620,400
Feb 17, 2021128.40133.26127.53131.34131.342,904,800
Feb 16, 2021130.01131.09128.58130.40130.402,443,800
Feb 12, 2021125.74129.79125.56129.48129.481,740,200
Feb 11, 2021127.56128.74125.03126.65126.651,929,300
Feb 10, 2021127.07128.93126.16126.75126.751,699,900
Feb 09, 2021129.29129.29126.10127.05127.051,404,100
Feb 08, 2021130.15130.82126.70129.09129.092,187,800
Feb 05, 2021126.99129.52126.98129.48129.482,807,100
Feb 04, 2021124.01125.85123.31125.45125.451,868,900
Feb 03, 2021122.00124.77121.85123.35123.352,256,800
Feb 02, 2021119.47122.56118.99122.10122.102,591,700
Feb 01, 2021117.95119.77117.08117.75117.752,227,400
Jan 29, 2021119.75119.97115.50116.31116.314,842,000
Jan 28, 2021120.01123.47120.01120.71120.713,559,900
Jan 27, 2021118.69120.39115.95117.47117.473,939,600
Jan 26, 2021120.38121.44119.30120.44120.441,966,400
Jan 25, 2021122.39122.59116.90119.62119.624,417,500
Jan 22, 2021125.27126.27122.78122.90122.902,155,300
Jan 21, 2021126.01127.69124.52126.62126.621,771,600
Jan 20, 2021126.03127.64125.03126.73126.731,990,100
Jan 19, 2021127.33128.23125.46126.86126.861,587,300
Jan 15, 2021128.23128.38125.74126.80126.801,698,100
Jan 14, 2021128.35130.63127.26128.93128.931,886,600
Jan 13, 2021126.81127.32124.39126.51126.512,715,000
Jan 12, 2021127.89128.60126.10127.39127.392,927,900
Jan 11, 2021127.75129.25127.07128.66128.661,692,300
Jan 08, 2021131.20132.19128.98129.69129.691,485,400
Jan 07, 2021129.26131.19129.14130.35130.351,909,800
Jan 06, 2021124.84130.73124.84129.39129.392,280,000
Jan 05, 2021123.93127.31123.58126.09126.091,428,900
Jan 04, 2021131.51132.11123.36124.77124.773,992,000
Dec 31, 2020130.29132.52128.83131.92131.921,537,300
Dec 30, 2020129.21131.35128.50130.47130.471,284,400
Dec 29, 2020129.49131.33128.40129.00129.001,685,100
Dec 28, 2020130.25130.57128.12128.32128.321,330,200
Dec 24, 2020128.62128.98127.50128.75128.75592,100
Dec 23, 2020127.06129.08126.74128.61128.611,624,400
Dec 22, 2020126.54127.28124.44126.26126.261,497,400
Dec 21, 2020125.79128.15123.78127.32127.322,186,900
Dec 18, 2020130.34130.91128.27128.82128.823,376,400
Dec 17, 2020130.78132.40128.67130.29130.291,818,200
Dec 16, 2020130.60130.92128.74130.44130.441,752,500
Dec 15, 2020129.35130.49126.84130.36130.361,812,400
Dec 14, 2020131.29131.43126.43126.62126.621,889,000
Dec 11, 2020130.66131.81127.64128.51128.512,171,900
Dec 10, 2020129.86132.41128.88131.77131.771,791,300
Dec 09, 2020133.93134.34129.32130.47130.472,786,900
Dec 08, 2020131.50134.17131.05132.55132.551,552,800
Dec 07, 2020134.88135.29132.16132.96132.961,766,100
Dec 04, 2020133.64135.84132.77135.61135.611,923,200
Dec 03, 2020129.96134.67129.10132.32132.322,694,000
Dec 02, 2020128.11130.64127.68128.72128.721,955,100
Dec 01, 2020129.50129.67127.67128.52128.521,891,700
Nov 30, 2020127.92128.31124.88126.87126.872,094,500
Nov 27, 2020128.00130.74127.20128.35128.351,365,800
Nov 25, 2020129.87130.25127.76129.22129.222,086,600
Nov 24, 2020126.29131.35125.36130.91130.915,305,200
Nov 23, 2020120.95123.42120.57123.09123.092,183,300
Nov 20, 2020120.65121.91119.21119.28119.285,292,100
Nov 19, 2020120.35121.71119.53121.11121.112,034,800
Nov 18, 2020122.26124.22120.22120.34120.342,370,100
Nov 17, 2020123.63123.66120.36122.78122.782,924,400
Nov 16, 2020125.70125.70121.65123.76123.764,596,300
Nov 13, 2020116.31120.13115.65120.00120.002,804,700
Nov 12, 2020114.60116.31111.87115.34115.343,113,900
Nov 11, 2020117.54118.20115.07116.39116.393,846,800
Nov 10, 2020117.20119.80115.92118.48118.484,883,900
Nov 09, 2020123.05131.90113.60118.30118.3014,217,300
Nov 06, 2020102.00104.65101.50103.89103.894,168,000
Nov 05, 202098.73102.8998.13100.91100.913,572,800
Nov 04, 202097.42100.5695.1398.0498.043,274,500
Nov 03, 202094.2697.1993.8996.0996.092,658,400
Nov 02, 202093.0093.3991.6092.9092.902,320,100
Oct 30, 202092.0594.0390.5592.8892.882,732,200
Oct 29, 202089.9993.7789.0193.3393.332,728,900
Oct 28, 202091.5792.5288.9289.9789.974,302,400
Oct 27, 202096.4796.8793.3593.4693.462,512,000
Oct 26, 202099.5099.5194.4296.0296.022,912,900
Oct 23, 2020101.71102.27100.18101.76101.762,032,600
Oct 22, 202096.10101.2195.64100.82100.823,033,000
Oct 21, 202095.5396.0294.3195.1595.151,512,200
Oct 20, 202095.3097.0994.2096.0996.091,783,000
Oct 19, 202098.5298.5293.6493.9493.942,073,200
Oct 16, 202097.3398.9996.8097.7697.761,707,000
Oct 15, 202096.2997.2994.7797.0797.071,884,100
Oct 14, 202098.5499.2096.5697.0797.072,448,600
Oct 13, 202099.2499.5396.9198.2498.242,738,900
Oct 12, 202099.46101.1198.84100.71100.712,318,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...