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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 05, 2021 | 146.66 | 147.39 | 138.97 | 146.92 | 146.92 | 3,039,400 |
| Mar 04, 2021 | 147.23 | 147.62 | 139.60 | 144.77 | 144.77 | 4,118,900 |
| Mar 03, 2021 | 149.51 | 150.33 | 146.28 | 146.31 | 146.31 | 2,333,200 |
| Mar 02, 2021 | 147.14 | 149.78 | 145.87 | 148.95 | 148.95 | 2,892,900 |
| Mar 01, 2021 | 151.03 | 151.03 | 147.97 | 148.47 | 148.47 | 2,284,600 |
| Feb 26, 2021 | 150.28 | 152.23 | 145.80 | 148.07 | 148.07 | 4,106,700 |
| Feb 25, 2021 | 156.26 | 159.98 | 148.80 | 150.09 | 150.09 | 5,147,300 |
| Feb 24, 2021 | 149.50 | 157.60 | 149.39 | 157.50 | 157.50 | 5,865,800 |
| Feb 23, 2021 | 145.00 | 149.67 | 142.15 | 149.55 | 149.55 | 5,632,800 |
| Feb 22, 2021 | 139.20 | 145.43 | 138.67 | 142.56 | 142.56 | 5,314,900 |
| Feb 19, 2021 | 131.28 | 137.58 | 131.28 | 136.28 | 136.28 | 2,855,700 |
| Feb 18, 2021 | 128.26 | 132.77 | 127.54 | 131.98 | 131.98 | 2,620,400 |
| Feb 17, 2021 | 128.40 | 133.26 | 127.53 | 131.34 | 131.34 | 2,904,800 |
| Feb 16, 2021 | 130.01 | 131.09 | 128.58 | 130.40 | 130.40 | 2,443,800 |
| Feb 12, 2021 | 125.74 | 129.79 | 125.56 | 129.48 | 129.48 | 1,740,200 |
| Feb 11, 2021 | 127.56 | 128.74 | 125.03 | 126.65 | 126.65 | 1,929,300 |
| Feb 10, 2021 | 127.07 | 128.93 | 126.16 | 126.75 | 126.75 | 1,699,900 |
| Feb 09, 2021 | 129.29 | 129.29 | 126.10 | 127.05 | 127.05 | 1,404,100 |
| Feb 08, 2021 | 130.15 | 130.82 | 126.70 | 129.09 | 129.09 | 2,187,800 |
| Feb 05, 2021 | 126.99 | 129.52 | 126.98 | 129.48 | 129.48 | 2,807,100 |
| Feb 04, 2021 | 124.01 | 125.85 | 123.31 | 125.45 | 125.45 | 1,868,900 |
| Feb 03, 2021 | 122.00 | 124.77 | 121.85 | 123.35 | 123.35 | 2,256,800 |
| Feb 02, 2021 | 119.47 | 122.56 | 118.99 | 122.10 | 122.10 | 2,591,700 |
| Feb 01, 2021 | 117.95 | 119.77 | 117.08 | 117.75 | 117.75 | 2,227,400 |
| Jan 29, 2021 | 119.75 | 119.97 | 115.50 | 116.31 | 116.31 | 4,842,000 |
| Jan 28, 2021 | 120.01 | 123.47 | 120.01 | 120.71 | 120.71 | 3,559,900 |
| Jan 27, 2021 | 118.69 | 120.39 | 115.95 | 117.47 | 117.47 | 3,939,600 |
| Jan 26, 2021 | 120.38 | 121.44 | 119.30 | 120.44 | 120.44 | 1,966,400 |
| Jan 25, 2021 | 122.39 | 122.59 | 116.90 | 119.62 | 119.62 | 4,417,500 |
| Jan 22, 2021 | 125.27 | 126.27 | 122.78 | 122.90 | 122.90 | 2,155,300 |
| Jan 21, 2021 | 126.01 | 127.69 | 124.52 | 126.62 | 126.62 | 1,771,600 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
