MAR - Marriott International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2019134.04134.11132.58132.85132.85997,368
Jun 14, 2019133.63134.03132.17133.68133.68872,500
Jun 13, 2019133.26134.33132.03133.62133.621,115,900
Jun 12, 2019134.87135.42132.68132.70132.701,184,300
Jun 11, 2019134.14135.47133.21134.52134.521,387,500
Jun 10, 2019133.13134.76132.47132.75132.751,315,500
Jun 07, 2019129.50133.03129.00132.52132.521,458,500
Jun 06, 2019127.62129.01126.96128.60128.601,355,300
Jun 05, 2019128.55128.63126.44127.55127.551,422,600
Jun 04, 2019126.30128.24125.51128.18128.181,796,000
Jun 03, 2019124.76125.27123.46124.36124.362,263,500
May 31, 2019123.45125.57122.46124.84124.842,000,000
May 30, 2019124.71125.60123.82124.65124.651,116,200
May 29, 2019123.29124.63122.52124.42124.421,321,900
May 28, 2019125.15125.50123.63123.70123.703,209,100
May 24, 2019124.63125.74124.38125.00125.001,357,100
May 23, 2019125.98126.10123.53123.91123.912,227,100
May 23, 20190.48 Dividend
May 22, 2019128.83129.20127.63127.77127.291,620,100
May 21, 2019128.71129.65128.07129.43128.941,780,100
May 20, 2019128.75129.59127.49127.86127.381,591,800
May 17, 2019132.15133.17130.87130.91130.421,653,500
May 16, 2019132.07133.29130.96132.51132.011,818,400
May 15, 2019128.79132.33127.27131.83131.331,907,900
May 14, 2019126.68130.97126.31129.87129.382,273,400
May 13, 2019129.47129.78125.72126.01125.542,392,100
May 10, 2019130.88132.11127.70131.71131.224,463,200
May 09, 2019133.93136.17132.79135.47134.961,913,700
May 08, 2019134.42135.38133.60134.77134.261,244,700
May 07, 2019136.16137.10134.07135.15134.641,547,000
May 06, 2019137.46138.17136.58137.75137.231,415,300
May 03, 2019137.79140.28137.28140.14139.611,076,700
May 02, 2019138.55139.06135.72136.89136.381,155,500
May 01, 2019137.80140.37137.56138.86138.341,632,100
Apr 30, 2019136.35136.83135.28136.42135.911,259,700
Apr 29, 2019136.45137.10135.82135.97135.461,144,500
Apr 26, 2019136.25137.03135.57136.45135.94837,500
Apr 25, 2019134.92136.20134.11135.68135.17926,100
Apr 24, 2019134.66136.04134.66135.48134.971,232,500
Apr 23, 2019136.28136.79135.44136.28135.771,036,900
Apr 22, 2019133.65136.16133.33135.86135.351,182,300
Apr 18, 2019136.74136.74133.49134.41133.911,378,300
Apr 17, 2019136.27136.94135.65135.93135.421,111,300
Apr 16, 2019134.40135.91134.37135.80135.29979,900
Apr 15, 2019134.50134.97133.10134.37133.87657,400
Apr 12, 2019133.49134.74133.26134.65134.141,163,900
Apr 11, 2019133.42133.82132.72133.25132.751,245,200
Apr 10, 2019132.99133.18132.30132.75132.251,476,700
Apr 09, 2019134.13134.95132.27132.65132.151,689,000
Apr 08, 2019133.88134.96133.47134.91134.401,866,700
Apr 05, 2019132.57134.81132.32134.06133.562,210,300
Apr 04, 2019131.55132.50131.13132.20131.702,269,000
Apr 03, 2019129.45131.85128.72131.59131.102,218,400
Apr 02, 2019127.23128.60126.51128.50128.021,783,100
Apr 01, 2019126.24127.59125.85127.45126.971,383,400
Mar 29, 2019124.01125.46123.87125.09124.622,175,100
Mar 28, 2019122.28124.36122.28124.08123.611,496,300
Mar 27, 2019123.72123.72121.33122.17121.711,924,900
Mar 26, 2019122.89124.60122.73123.56123.101,722,600
Mar 25, 2019124.01124.45123.13123.66123.201,493,700
Mar 22, 2019124.37124.91123.42124.50124.033,400,700
Mar 21, 2019123.37125.18122.98125.06124.591,710,600
Mar 20, 2019125.39125.73123.54123.67123.211,927,600
Mar 19, 2019124.97126.72124.66125.75125.282,352,400
Mar 18, 2019124.99125.97123.83124.96124.492,436,700
Mar 15, 2019120.02124.83119.89122.32121.863,601,300
Mar 14, 2019120.00120.53118.99119.62119.172,363,600
Mar 13, 2019121.14122.66120.01120.19119.743,071,900
Mar 12, 2019120.50121.59119.10120.69120.242,185,300
Mar 11, 2019120.86121.17120.11120.25119.802,193,300
Mar 08, 2019121.19121.54119.99120.70120.252,261,300
Mar 07, 2019125.13125.16122.07122.22121.762,043,300
Mar 06, 2019125.18125.84124.82125.12124.651,644,400
Mar 05, 2019124.00125.57124.00125.22124.751,797,400
Mar 04, 2019126.49126.49122.34123.94123.472,095,100
Mar 01, 2019125.49126.55122.23124.45123.984,407,900
Feb 28, 2019126.76127.00125.01125.27124.803,312,900
Feb 28, 20190.41 Dividend
Feb 27, 2019127.65128.64126.64126.93126.042,168,600
Feb 26, 2019128.19129.90128.17128.57127.671,979,200
Feb 25, 2019129.69130.16128.42128.48127.582,325,100
Feb 22, 2019127.93129.72127.57128.84127.942,085,700
Feb 21, 2019127.04128.25125.45127.37126.482,893,000
Feb 20, 2019122.54127.27121.95126.97126.083,337,600
Feb 19, 2019120.29122.40120.15122.03121.182,625,600
Feb 15, 2019119.80121.60118.81121.05120.212,012,900
Feb 14, 2019118.14118.81116.64118.62117.791,785,400
Feb 13, 2019116.00119.61115.93118.86118.032,296,100
Feb 12, 2019116.41116.77114.49114.74113.942,374,500
Feb 11, 2019115.86116.69115.46115.65114.841,022,200
Feb 08, 2019114.58115.51114.58115.48114.671,381,300
Feb 07, 2019116.42116.83114.76115.52114.711,360,000
Feb 06, 2019116.77117.75116.67117.27116.451,555,800
Feb 05, 2019115.97117.00115.77116.91116.091,448,900
Feb 04, 2019114.68115.69114.43115.65114.841,070,200
Feb 01, 2019114.79115.20114.01114.57113.771,540,800
Jan 31, 2019113.60115.03112.68114.53113.732,281,100
Jan 30, 2019111.75113.78111.02113.64112.852,514,400
Jan 29, 2019110.47111.34109.98111.12110.341,186,700
Jan 28, 2019109.11110.84108.74110.53109.761,355,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...