MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2020137.73139.63133.36138.00138.002,640,300
Jan 24, 2020144.97145.02139.84141.02141.022,073,400
Jan 23, 2020142.43145.06141.25144.96144.961,863,100
Jan 22, 2020145.00147.19143.75144.12144.121,297,100
Jan 21, 2020148.08148.44143.42144.37144.372,757,200
Jan 17, 2020149.19150.63148.07150.26150.261,058,900
Jan 16, 2020147.98149.04147.50149.02149.02804,500
Jan 15, 2020146.77148.15146.65147.30147.30799,900
Jan 14, 2020146.41147.63146.11147.15147.15944,700
Jan 13, 2020145.76146.98145.54146.80146.80987,500
Jan 10, 2020146.20146.57145.05145.39145.39848,200
Jan 09, 2020147.46147.59146.20146.45146.451,197,900
Jan 08, 2020145.13147.62144.72146.73146.731,412,800
Jan 07, 2020146.74147.22144.68144.94144.942,073,200
Jan 06, 2020147.90147.99146.21147.34147.342,178,200
Jan 03, 2020149.19150.02148.74149.27149.272,116,900
Jan 02, 2020151.50152.60151.03151.49151.491,905,600
Dec 31, 2019151.69152.45150.81151.43151.431,186,100
Dec 30, 2019153.00153.24151.24151.87151.87820,300
Dec 27, 2019153.38153.39152.53152.73152.73629,800
Dec 26, 2019151.76153.16151.55153.13153.13691,100
Dec 24, 2019151.17152.36150.66151.50151.50668,300
Dec 23, 2019151.00151.89150.62151.24151.24863,600
Dec 20, 2019151.28151.55148.52150.80150.802,853,600
Dec 19, 2019149.16150.43149.16150.04150.041,889,800
Dec 18, 2019148.92149.72148.38149.55149.551,201,600
Dec 17, 2019147.86149.31147.69148.91148.911,251,700
Dec 16, 2019147.60148.95147.06147.90147.901,303,600
Dec 13, 2019145.05146.45144.31146.16146.161,615,400
Dec 12, 2019142.64145.59142.33145.10145.101,472,600
Dec 11, 2019141.28143.25140.80142.75142.751,428,800
Dec 10, 2019141.09141.90140.20140.57140.571,166,100
Dec 09, 2019142.22142.56141.32141.35141.35825,100
Dec 06, 2019141.31142.72141.00142.29142.291,349,100
Dec 05, 2019139.97140.50139.51140.30140.30991,600
Dec 04, 2019138.46139.83138.38139.26139.261,149,800
Dec 03, 2019138.90139.14137.76138.56138.561,121,000
Dec 02, 2019140.68140.81139.88140.43140.431,402,100
Nov 29, 2019140.77141.75140.06140.36140.36751,600
Nov 27, 2019140.18141.75140.10141.34141.341,361,700
Nov 26, 2019138.15140.30137.34140.08140.081,757,600
Nov 25, 2019137.00138.51136.60137.98137.981,422,500
Nov 22, 2019133.61136.52132.84136.25136.251,304,500
Nov 21, 2019133.16133.52131.35132.98132.98997,300
Nov 20, 2019133.86134.58131.26132.71132.711,408,600
Nov 20, 20190.48 Dividend
Nov 19, 2019136.12136.33135.23135.47134.99992,700
Nov 18, 2019135.17136.31135.03135.68135.201,568,700
Nov 15, 2019134.91135.96134.17135.52135.041,371,200
Nov 14, 2019133.42134.77132.94134.55134.071,238,200
Nov 13, 2019132.23133.85131.52133.65133.181,274,800
Nov 12, 2019132.16134.24132.01132.53132.061,365,100
Nov 11, 2019132.25132.43130.83131.75131.281,282,700
Nov 08, 2019132.84133.40131.98133.20132.731,020,300
Nov 07, 2019132.55134.14132.04133.06132.591,651,900
Nov 06, 2019133.42133.77131.74132.58132.111,678,200
Nov 05, 2019128.01134.32127.75133.69133.223,577,700
Nov 04, 2019128.86130.56127.47130.16129.702,225,900
Nov 01, 2019128.24129.12126.94128.08127.631,633,400
Oct 31, 2019125.96126.84124.73126.55126.101,500,000
Oct 30, 2019126.37126.96124.71126.44125.99931,700
Oct 29, 2019126.77127.17125.54126.53126.081,229,000
Oct 28, 2019126.03126.76125.14126.60126.151,017,100
Oct 25, 2019123.77126.72123.77126.18125.731,364,600
Oct 24, 2019123.93124.65122.86124.30123.861,335,500
Oct 23, 2019121.46123.67121.02123.49123.051,446,400
Oct 22, 2019122.62123.01121.85122.05121.621,722,600
Oct 21, 2019122.26123.40121.91123.00122.561,820,900
Oct 18, 2019120.40121.40118.96121.05120.621,437,500
Oct 17, 2019120.81121.73120.35120.57120.14967,300
Oct 16, 2019121.18121.70120.34121.09120.661,097,300
Oct 15, 2019120.33121.71120.29121.11120.68905,700
Oct 14, 2019120.79121.21119.37120.10119.671,065,200
Oct 11, 2019119.73122.31119.03121.18120.751,828,800
Oct 10, 2019118.57119.84117.67118.19117.771,683,300
Oct 09, 2019118.59119.06117.25118.49118.071,454,300
Oct 08, 2019118.20118.93116.85117.67117.251,717,700
Oct 07, 2019120.08120.71118.88119.20118.781,707,000
Oct 04, 2019119.96121.02119.60120.86120.431,909,000
Oct 03, 2019120.29120.68118.53119.02118.602,329,100
Oct 02, 2019122.30122.30119.60120.33119.901,859,100
Oct 01, 2019125.05126.41123.31123.40122.961,840,300
Sep 30, 2019121.88124.61120.66124.37123.932,770,700
Sep 27, 2019122.48123.00120.02120.77120.343,215,500
Sep 26, 2019122.36122.89121.35121.67121.242,709,000
Sep 25, 2019122.50123.37121.28123.03122.592,925,900
Sep 24, 2019126.11126.11122.19122.27121.842,735,000
Sep 23, 2019126.25126.80125.40125.85125.402,961,700
Sep 20, 2019129.07129.46126.86126.97126.523,007,100
Sep 19, 2019130.49131.35129.41129.55129.091,088,500
Sep 18, 2019130.13130.48128.71130.19129.731,087,200
Sep 17, 2019130.68131.43129.78130.56130.10877,400
Sep 16, 2019132.80132.80130.18130.48130.021,310,600
Sep 13, 2019132.98135.46132.56133.99133.521,168,300
Sep 12, 2019133.50134.37132.39132.51132.041,080,100
Sep 11, 2019131.39133.59130.83133.09132.621,613,900
Sep 10, 2019130.00131.71128.67131.69131.221,259,000
Sep 09, 2019129.79129.95128.36129.91129.451,291,100
Sep 06, 2019128.50129.78128.05129.43128.971,120,200
Sep 05, 2019126.89128.87125.92128.46128.002,941,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...